KissMeData/022220/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190500,54288697,972,972,972,972,1701
20250102,190400,54288697,972,972,972,972,0
20250102,190300,54288697,972,972,972,972,0
20250102,190200,54288697,972,972,972,972,0
20250102,190100,54288697,972,972,972,972,0
20250102,190000,54288697,972,972,972,972,0
20250102,185900,54288697,972,972,972,972,0
20250102,185800,54288697,972,972,972,972,0
20250102,185700,54288697,972,972,972,972,0
20250102,185600,54288697,972,972,972,972,0
20250102,185500,54288697,972,972,972,972,0
20250102,185400,54288697,972,972,972,972,0
20250102,185300,54288697,972,972,972,972,0
20250102,185200,54288697,972,972,972,972,0
20250102,185100,54288697,972,972,972,972,0
20250102,185000,54288697,972,972,972,972,0
20250102,184900,54288697,972,972,972,972,0
20250102,184800,54288697,972,972,972,972,0
20250102,184700,54288697,972,972,972,972,0
20250102,184600,54288697,972,972,972,972,0
20250102,184500,54288697,972,972,972,972,0
20250102,184400,54288697,972,972,972,972,0
20250102,184300,54288697,972,972,972,972,0
20250102,184200,54288697,972,972,972,972,0
20250102,184100,54288697,972,972,972,972,0
20250102,184000,54288697,972,972,972,972,0
20250102,183900,54288697,972,972,972,972,0
20250102,183800,54288697,972,972,972,972,0
20250102,183700,54288697,972,972,972,972,0
20250102,183600,54288697,972,972,972,972,0
20250102,183500,54288697,972,972,972,972,1701
20250102,183400,54288697,972,972,972,972,0
20250102,183300,54288697,972,972,972,972,0
20250102,183200,54288697,972,972,972,972,0
20250102,183100,54288697,972,972,972,972,0
20250102,183000,54288697,972,972,972,972,0
20250102,182900,54288697,972,972,972,972,0
20250102,182800,54288697,972,972,972,972,0
20250102,182700,54288697,972,972,972,972,0
20250102,182600,54288697,972,972,972,972,0
20250102,182500,54288697,972,972,972,972,0
20250102,182400,54288697,972,972,972,972,0
20250102,182300,54288697,972,972,972,972,0
20250102,182200,54288697,972,972,972,972,0
20250102,182100,54288697,972,972,972,972,0
20250102,182000,54288697,972,972,972,972,0
20250102,181900,54288697,972,972,972,972,0
20250102,181800,54288697,972,972,972,972,0
20250102,181700,54288697,972,972,972,972,0
20250102,181600,54288697,972,972,972,972,0
20250102,181500,54288697,972,972,972,972,0
20250102,181400,54288697,972,972,972,972,0
20250102,181300,54288697,972,972,972,972,0
20250102,181200,54288697,972,972,972,972,0
20250102,181100,54288697,972,972,972,972,0
20250102,181000,54288697,972,972,972,972,0
20250102,180900,54288697,972,972,972,972,0
20250102,180800,54288697,972,972,972,972,0
20250102,180700,54288697,972,972,972,972,0
20250102,180600,54288697,972,972,972,972,0
20250102,180500,54288697,972,972,972,972,1701
20250102,180400,54288697,972,972,972,972,0
20250102,180300,54288697,972,972,972,972,0
20250102,180200,54288697,972,972,972,972,0
20250102,180100,54288697,972,972,972,972,0
20250102,180000,54288697,972,972,972,972,0
20250102,175900,54288697,972,972,972,972,0
20250102,175800,54288697,972,972,972,972,0
20250102,175700,54288697,972,972,972,972,0
20250102,175600,54288697,972,972,972,972,0
20250102,175500,54288697,972,972,972,972,0
20250102,175400,54288697,972,972,972,972,0
20250102,175300,54288697,972,972,972,972,0
20250102,175200,54288697,972,972,972,972,0
20250102,175100,54288697,972,972,972,972,0
20250102,175000,54288697,972,972,972,972,0
20250102,174900,54288697,972,972,972,972,0
20250102,174800,54288697,972,972,972,972,0
20250102,174700,54288697,972,972,972,972,0
20250102,174600,54288697,972,972,972,972,0
20250102,174500,54288697,972,972,972,972,0
20250102,174400,54288697,972,972,972,972,0
20250102,174300,54288697,972,972,972,972,0
20250102,174200,54288697,972,972,972,972,0
20250102,174100,54288697,972,972,972,972,0
20250102,174000,54288697,972,972,972,972,0
20250102,173900,54288697,972,972,972,972,0
20250102,173800,54288697,972,972,972,972,0
20250102,173700,54288697,972,972,972,972,0
20250102,173600,54288697,972,972,972,972,0
20250102,173500,54288697,972,972,972,972,1701
20250102,173400,54288697,972,972,972,972,0
20250102,173300,54288697,972,972,972,972,0
20250102,173200,54288697,972,972,972,972,0
20250102,173100,54288697,972,972,972,972,0
20250102,173000,54288697,972,972,972,972,0
20250102,172900,54288697,972,972,972,972,0
20250102,172800,54288697,972,972,972,972,0
20250102,172700,54288697,972,972,972,972,0
20250102,172600,54288697,972,972,972,972,0
20250102,172500,54288697,972,972,972,972,0
20250102,172400,54288697,972,972,972,972,0
20250102,172300,54288697,972,972,972,972,0
20250102,172200,54288697,972,972,972,972,0
20250102,172100,54288697,972,972,972,972,0
20250102,172000,54288697,972,972,972,972,0
20250102,171900,54288697,972,972,972,972,0
20250102,171800,54288697,972,972,972,972,0
20250102,171700,54288697,972,972,972,972,0
20250102,171600,54288697,972,972,972,972,0
20250102,171500,54288697,972,972,972,972,0
20250102,171400,54288697,972,972,972,972,0
20250102,171300,54288697,972,972,972,972,0
20250102,171200,54288697,972,972,972,972,0
20250102,171100,54288697,972,972,972,972,0
20250102,171000,54288697,972,972,972,972,0
20250102,170900,54288697,972,972,972,972,0
20250102,170800,54288697,972,972,972,972,0
20250102,170700,54288697,972,972,972,972,0
20250102,170600,54288697,972,972,972,972,0
20250102,170500,54288697,972,972,972,972,1701
20250102,170400,54288697,972,972,972,972,0
20250102,170300,54288697,972,972,972,972,0
20250102,170200,54288697,972,972,972,972,0
20250102,170100,54288697,972,972,972,972,0
20250102,170000,54288697,972,972,972,972,0
20250102,165900,54288697,972,972,972,972,0
20250102,165800,54288697,972,972,972,972,0
20250102,165700,54288697,972,972,972,972,0
20250102,165600,54288697,972,972,972,972,0
20250102,165500,54288697,972,972,972,972,0
20250102,165400,54288697,972,972,972,972,0
20250102,165300,54288697,972,972,972,972,0
20250102,165200,54288697,972,972,972,972,0
20250102,165100,54288697,972,972,972,972,0
20250102,165000,54288697,972,972,972,972,0
20250102,164900,54288697,972,972,972,972,0
20250102,164800,54288697,972,972,972,972,0
20250102,164700,54288697,972,972,972,972,0
20250102,164600,54288697,972,972,972,972,0
20250102,164500,54288697,972,972,972,972,0
20250102,164400,54288697,972,972,972,972,0
20250102,164300,54288697,972,972,972,972,0
20250102,164200,54288697,972,972,972,972,0
20250102,164100,54288697,972,972,972,972,0
20250102,164000,54288697,972,972,972,972,0
20250102,163900,54288697,972,972,972,972,0
20250102,163800,54288697,972,972,972,972,0
20250102,163700,54288697,972,972,972,972,0
20250102,163600,54288697,972,972,972,972,0
20250102,163500,54288697,972,972,972,972,1701
20250102,163400,54288697,972,972,972,972,0
20250102,163300,54288697,972,972,972,972,0
20250102,163200,54288697,972,972,972,972,0
20250102,163100,54288697,972,972,972,972,0
20250102,163000,54288697,972,972,972,972,0
20250102,162900,54288697,972,972,972,972,0
20250102,162800,54288697,972,972,972,972,0
20250102,162700,54288697,972,972,972,972,0
20250102,162600,54288697,972,972,972,972,0
20250102,162500,54288697,972,972,972,972,0
20250102,162400,54288697,972,972,972,972,0
20250102,162300,54288697,972,972,972,972,0
20250102,162200,54288697,972,972,972,972,0
20250102,162100,54288697,972,972,972,972,0
20250102,162000,54288697,972,972,972,972,0
20250102,161900,54288697,972,972,972,972,0
20250102,161800,54288697,972,972,972,972,0
20250102,161700,54288697,972,972,972,972,0
20250102,161600,54288697,972,972,972,972,0
20250102,161500,54288697,972,972,972,972,0
20250102,161400,54288697,972,972,972,972,0
20250102,161300,54288697,972,972,972,972,0
20250102,161200,54288697,972,972,972,972,0
20250102,161100,54288697,972,972,972,972,0
20250102,161000,54288697,972,972,972,972,0
20250102,160900,54288697,972,972,972,972,0
20250102,160800,54288697,972,972,972,972,0
20250102,160700,54288697,972,972,972,972,0
20250102,160600,54288697,972,972,972,972,0
20250102,160500,54288697,972,972,972,972,1701
20250102,160400,54288697,972,972,972,972,0
20250102,160300,54288697,972,972,972,972,0
20250102,160200,54288697,972,972,972,972,0
20250102,160100,54288697,972,972,972,972,0
20250102,160000,54288697,972,972,972,972,0
20250102,155900,54288697,972,972,972,972,0
20250102,155800,54288697,972,972,972,972,0
20250102,155700,54288697,972,972,972,972,0
20250102,155600,54288697,972,972,972,972,0
20250102,155500,54288697,972,972,972,972,0
20250102,155400,54288697,972,972,972,972,0
20250102,155300,54288697,972,972,972,972,0
20250102,155200,54288697,972,972,972,972,0
20250102,155100,54288697,972,972,972,972,0
20250102,155000,54288697,972,972,972,972,0
20250102,154900,54288697,972,972,972,972,0
20250102,154800,54288697,972,972,972,972,0
20250102,154700,54288697,972,972,972,972,0
20250102,154600,54288697,972,972,972,972,0
20250102,154500,54288697,972,972,972,972,0
20250102,154400,54288697,972,972,972,972,0
20250102,154300,54288697,972,972,972,972,0
20250102,154200,54288697,972,972,972,972,0
20250102,154100,54288697,972,972,972,972,0
20250102,154000,54288697,972,972,972,972,0
20250102,153900,54288697,972,972,972,972,0
20250102,153800,54288697,972,972,972,972,0
20250102,153700,54288697,972,972,972,972,0
20250102,153600,54288697,972,972,972,972,0
20250102,153500,54288697,972,972,972,972,1701
20250102,153400,54288697,972,972,972,972,0
20250102,153300,54288697,972,972,972,972,0
20250102,153200,54288697,972,972,972,972,0
20250102,153100,54288697,972,972,972,972,0
20250102,153000,54288697,972,972,972,972,1701
20250102,152900,52635325,970,970,970,970,0
20250102,152800,52635325,970,970,970,970,0
20250102,152700,52635325,970,970,970,970,0
20250102,152600,52635325,970,970,970,970,0
20250102,152500,52635325,970,970,970,970,0
20250102,152400,52635325,970,970,970,970,0
20250102,152300,52635325,970,970,970,970,0
20250102,152200,52635325,970,970,970,970,0
20250102,152100,52635325,970,970,970,970,0
20250102,152000,52635325,970,970,970,970,0
20250102,151900,52635325,970,970,970,970,121
20250102,151800,52517955,970,970,970,970,0
20250102,151700,52517955,970,970,970,970,0
20250102,151600,52517955,970,970,970,970,0
20250102,151500,52517955,970,969,970,968,257
20250102,151400,52269174,968,968,968,968,0
20250102,151300,52269174,968,968,968,968,0
20250102,151200,52269174,968,969,969,968,1000
20250102,151100,51301173,970,969,970,968,166
20250102,151000,51140482,970,970,970,970,1
20250102,150900,51139512,969,969,969,969,835
20250102,150800,50330397,970,969,970,969,426
20250102,150700,49917584,968,968,968,968,0
20250102,150600,49917584,968,968,968,968,129
20250102,150500,49792712,969,969,969,969,0
20250102,150400,49792712,969,969,969,969,918
20250102,150300,48903170,969,969,969,969,0
20250102,150200,48903170,969,969,969,969,0
20250102,150100,48903170,969,969,969,969,0
20250102,150000,48903170,969,970,970,969,120
20250102,145900,48786792,970,970,970,970,0
20250102,145800,48786792,970,970,970,970,0
20250102,145700,48786792,970,970,970,970,9
20250102,145600,48778062,970,970,970,970,5
20250102,145500,48773212,970,970,970,970,1438
20250102,145400,47378352,970,970,970,970,0
20250102,145300,47378352,970,970,970,969,6
20250102,145200,47372533,970,970,970,970,0
20250102,145100,47372533,970,970,970,970,0
20250102,145000,47372533,970,970,970,970,0
20250102,144900,47372533,970,970,970,970,0
20250102,144800,47372533,970,970,970,970,0
20250102,144700,47372533,970,970,970,970,0
20250102,144600,47372533,970,970,970,970,0
20250102,144500,47372533,970,970,970,970,0
20250102,144400,47372533,970,970,970,970,0
20250102,144300,47372533,970,970,970,970,0
20250102,144200,47372533,970,970,970,970,0
20250102,144100,47372533,970,970,970,970,0
20250102,144000,47372533,970,970,970,970,0
20250102,143900,47372533,970,970,970,970,0
20250102,143800,47372533,970,970,970,970,0
20250102,143700,47372533,970,970,970,970,0
20250102,143600,47372533,970,970,970,970,0
20250102,143500,47372533,970,970,970,970,0
20250102,143400,47372533,970,970,970,970,0
20250102,143300,47372533,970,970,970,970,0
20250102,143200,47372533,970,970,970,970,0
20250102,143100,47372533,970,970,970,970,0
20250102,143000,47372533,970,970,970,970,1
20250102,142900,47371563,972,972,972,972,0
20250102,142800,47371563,972,972,972,972,0
20250102,142700,47371563,972,972,972,972,0
20250102,142600,47371563,972,972,972,972,0
20250102,142500,47371563,972,972,972,972,1
20250102,142400,47370591,968,968,968,968,0
20250102,142300,47370591,968,966,968,966,2709
20250102,142200,44750987,966,966,966,966,1
20250102,142100,44750021,962,962,962,962,0
20250102,142000,44750021,962,962,962,962,2000
20250102,141900,42826021,962,966,966,962,4322
20250102,141800,38662454,965,965,965,965,0
20250102,141700,38662454,965,967,967,965,5700
20250102,141600,33151262,968,968,968,968,0
20250102,141500,33151262,968,968,968,968,1051
20250102,141400,32133894,968,968,968,968,0
20250102,141300,32133894,968,968,968,968,0
20250102,141200,32133894,968,968,968,968,0
20250102,141100,32133894,968,968,968,968,0
20250102,141000,32133894,968,968,968,968,0
20250102,140900,32133894,968,968,968,968,0
20250102,140800,32133894,968,968,968,968,0
20250102,140700,32133894,968,968,968,968,0
20250102,140600,32133894,968,968,968,968,0
20250102,140500,32133894,968,968,968,968,0
20250102,140400,32133894,968,968,968,968,0
20250102,140300,32133894,968,968,968,968,2
20250102,140200,32131958,967,967,968,967,561
20250102,140100,31588913,968,968,968,968,0
20250102,140000,31588913,968,968,968,968,0
20250102,135900,31588913,968,968,968,968,0
20250102,135800,31588913,968,968,968,968,0
20250102,135700,31588913,968,968,968,968,0
20250102,135600,31588913,968,968,968,968,0
20250102,135500,31588913,968,968,968,968,0
20250102,135400,31588913,968,968,968,968,10
20250102,135300,31579233,968,969,969,968,4433
20250102,135200,27286689,969,969,969,969,0
20250102,135100,27286689,969,969,969,969,1
20250102,135000,27285720,971,971,971,971,84
20250102,134900,27204156,972,972,972,972,0
20250102,134800,27204156,972,972,972,972,0
20250102,134700,27204156,972,972,972,972,0
20250102,134600,27204156,972,972,972,972,0
20250102,134500,27204156,972,972,972,972,0
20250102,134400,27204156,972,972,972,972,0
20250102,134300,27204156,972,972,972,972,0
20250102,134200,27204156,972,972,972,972,0
20250102,134100,27204156,972,972,972,972,1485
20250102,134000,25760736,972,972,972,972,0
20250102,133900,25760736,972,972,972,972,0
20250102,133800,25760736,972,972,972,972,0
20250102,133700,25760736,972,972,972,972,0
20250102,133600,25760736,972,972,972,972,0
20250102,133500,25760736,972,972,972,972,0
20250102,133400,25760736,972,972,972,972,1
20250102,133300,25759764,973,973,973,973,0
20250102,133200,25759764,973,973,973,973,0
20250102,133100,25759764,973,973,973,973,1
20250102,133000,25758791,973,973,973,973,0
20250102,132900,25758791,973,973,973,973,0
20250102,132800,25758791,973,973,973,973,0
20250102,132700,25758791,973,973,973,973,0
20250102,132600,25758791,973,972,973,972,104
20250102,132500,25657602,972,972,972,972,1
20250102,132400,25656630,976,976,976,976,0
20250102,132300,25656630,976,976,976,976,0
20250102,132200,25656630,976,976,976,976,0
20250102,132100,25656630,976,976,976,976,0
20250102,132000,25656630,976,976,976,976,173
20250102,131900,25487782,976,976,976,976,0
20250102,131800,25487782,976,976,976,976,0
20250102,131700,25487782,976,976,976,976,0
20250102,131600,25487782,976,976,976,976,0
20250102,131500,25487782,976,976,976,976,0
20250102,131400,25487782,976,976,976,976,0
20250102,131300,25487782,976,976,976,976,0
20250102,131200,25487782,976,976,976,976,0
20250102,131100,25487782,976,976,976,976,0
20250102,131000,25487782,976,976,976,976,0
20250102,130900,25487782,976,976,976,976,0
20250102,130800,25487782,976,976,976,976,0
20250102,130700,25487782,976,976,976,976,0
20250102,130600,25487782,976,976,976,976,0
20250102,130500,25487782,976,976,976,976,0
20250102,130400,25487782,976,976,976,976,0
20250102,130300,25487782,976,976,976,976,0
20250102,130200,25487782,976,976,976,976,0
20250102,130100,25487782,976,976,976,976,0
20250102,130000,25487782,976,976,976,976,0
20250102,125900,25487782,976,976,976,976,0
20250102,125800,25487782,976,976,976,976,0
20250102,125700,25487782,976,976,976,976,0
20250102,125600,25487782,976,976,976,976,0
20250102,125500,25487782,976,976,976,976,0
20250102,125400,25487782,976,976,976,976,0
20250102,125300,25487782,976,976,976,976,0
20250102,125200,25487782,976,976,976,976,0
20250102,125100,25487782,976,976,976,976,0
20250102,125000,25487782,976,976,976,976,0
20250102,124900,25487782,976,976,976,976,0
20250102,124800,25487782,976,976,976,976,20
20250102,124700,25468262,976,976,976,976,0
20250102,124600,25468262,976,976,976,976,0
20250102,124500,25468262,976,976,976,976,0
20250102,124400,25468262,976,976,976,976,0
20250102,124300,25468262,976,976,976,976,0
20250102,124200,25468262,976,976,976,976,0
20250102,124100,25468262,976,976,976,976,0
20250102,124000,25468262,976,976,976,976,1
20250102,123900,25467286,969,969,969,969,0
20250102,123800,25467286,969,969,969,969,0
20250102,123700,25467286,969,969,969,969,0
20250102,123600,25467286,969,969,969,969,0
20250102,123500,25467286,969,969,969,969,0
20250102,123400,25467286,969,970,970,969,300
20250102,123300,25176376,971,971,971,971,0
20250102,123200,25176376,971,971,971,971,0
20250102,123100,25176376,971,971,971,971,0
20250102,123000,25176376,971,971,971,971,0
20250102,122900,25176376,971,971,971,971,446
20250102,122800,24743310,976,976,976,976,0
20250102,122700,24743310,976,976,976,976,0
20250102,122600,24743310,976,976,976,976,0
20250102,122500,24743310,976,976,976,976,0
20250102,122400,24743310,976,976,976,976,0
20250102,122300,24743310,976,976,976,976,0
20250102,122200,24743310,976,976,976,976,125
20250102,122100,24621310,975,975,975,975,0
20250102,122000,24621310,975,975,975,975,0
20250102,121900,24621310,975,975,975,975,43
20250102,121800,24579385,969,969,969,969,0
20250102,121700,24579385,969,969,969,969,0
20250102,121600,24579385,969,969,969,969,0
20250102,121500,24579385,969,969,969,969,1
20250102,121400,24578416,975,975,975,975,0
20250102,121300,24578416,975,975,975,975,0
20250102,121200,24578416,975,975,975,975,4
20250102,121100,24574516,975,975,975,975,1
20250102,121000,24573541,969,969,969,969,0
20250102,120900,24573541,969,969,969,969,0
20250102,120800,24573541,969,969,969,969,0
20250102,120700,24573541,969,969,969,969,0
20250102,120600,24573541,969,969,969,969,0
20250102,120500,24573541,969,969,969,969,0
20250102,120400,24573541,969,970,970,969,2352
20250102,120300,22294440,975,975,975,975,0
20250102,120200,22294440,975,975,975,975,0
20250102,120100,22294440,975,975,975,975,0
20250102,120000,22294440,975,975,975,975,1
20250102,115900,22293465,970,970,970,970,11
20250102,115800,22282795,975,975,975,975,0
20250102,115700,22282795,975,975,975,975,0
20250102,115600,22282795,975,975,975,975,0
20250102,115500,22282795,975,975,975,975,0
20250102,115400,22282795,975,975,975,975,0
20250102,115300,22282795,975,975,975,975,1
20250102,115200,22281820,976,976,976,976,0
20250102,115100,22281820,976,976,976,976,0
20250102,115000,22281820,976,976,976,976,0
20250102,114900,22281820,976,976,976,976,0
20250102,114800,22281820,976,976,976,976,0
20250102,114700,22281820,976,976,976,976,1
20250102,114600,22280844,970,970,970,970,0
20250102,114500,22280844,970,970,970,970,0
20250102,114400,22280844,970,970,970,970,0
20250102,114300,22280844,970,971,971,970,3507
20250102,114200,18878417,970,970,970,970,0
20250102,114100,18878417,970,971,971,970,600
20250102,114000,18296407,976,976,976,976,0
20250102,113900,18296407,976,976,976,976,0
20250102,113800,18296407,976,976,976,976,0
20250102,113700,18296407,976,976,976,976,3
20250102,113600,18293479,976,976,976,976,0
20250102,113500,18293479,976,974,976,974,500
20250102,113400,17805580,970,970,970,970,281
20250102,113300,17533010,970,970,970,970,0
20250102,113200,17533010,970,970,970,970,0
20250102,113100,17533010,970,970,970,970,0
20250102,113000,17533010,970,970,970,970,0
20250102,112900,17533010,970,970,970,970,0
20250102,112800,17533010,970,970,970,970,0
20250102,112700,17533010,970,970,970,970,223
20250102,112600,17316700,970,970,970,970,193
20250102,112500,17129490,974,974,974,974,10
20250102,112400,17119750,974,974,974,974,1
20250102,112300,17118776,970,972,972,970,52
20250102,112200,17068326,975,975,975,975,0
20250102,112100,17068326,975,975,975,975,0
20250102,112000,17068326,975,975,975,975,0
20250102,111900,17068326,975,975,975,975,0
20250102,111800,17068326,975,975,975,975,1
20250102,111700,17067351,973,976,976,973,38
20250102,111600,17030299,975,975,975,975,0
20250102,111500,17030299,975,971,975,971,433
20250102,111400,16608986,975,975,975,975,0
20250102,111300,16608986,975,975,975,975,0
20250102,111200,16608986,975,975,975,975,0
20250102,111100,16608986,975,975,975,975,0
20250102,111000,16608986,975,975,975,975,0
20250102,110900,16608986,975,975,975,975,1
20250102,110800,16608011,971,971,971,971,1
20250102,110700,16607040,971,971,971,971,1
20250102,110600,16606069,977,977,977,977,0
20250102,110500,16606069,977,977,977,977,0
20250102,110400,16606069,977,977,977,977,0
20250102,110300,16606069,977,977,977,977,0
20250102,110200,16606069,977,977,977,977,0
20250102,110100,16606069,977,977,977,977,0
20250102,110000,16606069,977,977,977,977,0
20250102,105900,16606069,977,977,977,977,600
20250102,105800,16019869,977,977,977,977,0
20250102,105700,16019869,977,977,977,977,0
20250102,105600,16019869,977,975,977,975,3290
20250102,105500,12806663,975,975,975,975,0
20250102,105400,12806663,975,975,975,975,0
20250102,105300,12806663,975,975,975,975,103
20250102,105200,12706238,975,975,975,975,0
20250102,105100,12706238,975,975,975,975,0
20250102,105000,12706238,975,975,975,975,0
20250102,104900,12706238,975,975,975,975,1
20250102,104800,12705263,969,969,969,969,1
20250102,104700,12704294,975,975,975,975,0
20250102,104600,12704294,975,975,975,975,0
20250102,104500,12704294,975,975,975,975,1
20250102,104400,12703319,968,968,968,968,0
20250102,104300,12703319,968,968,968,968,0
20250102,104200,12703319,968,968,968,968,1
20250102,104100,12702351,972,972,972,972,0
20250102,104000,12702351,972,972,972,972,0
20250102,103900,12702351,972,972,972,972,0
20250102,103800,12702351,972,972,972,972,0
20250102,103700,12702351,972,972,972,972,0
20250102,103600,12702351,972,972,972,972,0
20250102,103500,12702351,972,972,972,972,0
20250102,103400,12702351,972,973,973,972,1721
20250102,103300,11027909,976,976,976,976,0
20250102,103200,11027909,976,976,976,976,0
20250102,103100,11027909,976,976,976,976,3
20250102,103000,11024981,973,973,973,973,0
20250102,102900,11024981,973,973,973,973,0
20250102,102800,11024981,973,973,973,973,0
20250102,102700,11024981,973,973,973,973,200
20250102,102600,10830381,973,973,973,973,0
20250102,102500,10830381,973,973,973,973,0
20250102,102400,10830381,973,973,973,973,0
20250102,102300,10830381,973,975,975,973,100
20250102,102200,10733069,975,975,975,975,0
20250102,102100,10733069,975,975,975,975,0
20250102,102000,10733069,975,975,975,975,0
20250102,101900,10733069,975,975,975,975,652
20250102,101800,10097369,980,966,980,966,3756
20250102,101700,6452901,965,965,965,965,808
20250102,101600,5673181,965,965,965,965,0
20250102,101500,5673181,965,965,965,965,0
20250102,101400,5673181,965,965,965,965,0
20250102,101300,5673181,965,965,965,965,0
20250102,101200,5673181,965,965,965,965,0
20250102,101100,5673181,965,965,965,965,0
20250102,101000,5673181,965,965,965,965,100
20250102,100900,5576681,962,962,962,962,0
20250102,100800,5576681,962,962,962,962,0
20250102,100700,5576681,962,962,962,962,0
20250102,100600,5576681,962,962,962,962,50
20250102,100500,5528581,965,965,965,965,11
20250102,100400,5517966,966,966,966,966,0
20250102,100300,5517966,966,966,966,966,0
20250102,100200,5517966,966,966,966,966,0
20250102,100100,5517966,966,966,966,966,200
20250102,100000,5324766,966,950,966,950,5605