KissMeData/033170/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191600,236728219,922,922,922,922,3819
20250109,191500,236728219,922,922,922,922,0
20250109,191400,236728219,922,922,922,922,0
20250109,191300,236728219,922,922,922,922,0
20250109,191200,236728219,922,922,922,922,0
20250109,191100,236728219,922,922,922,922,0
20250109,191000,236728219,922,922,922,922,0
20250109,190900,236728219,922,922,922,922,0
20250109,190800,236728219,922,922,922,922,0
20250109,190700,236728219,922,922,922,922,0
20250109,190600,236728219,922,922,922,922,0
20250109,190500,236728219,922,922,922,922,0
20250109,190400,236728219,922,922,922,922,0
20250109,190300,236728219,922,922,922,922,0
20250109,190200,236728219,922,922,922,922,0
20250109,190100,236728219,922,922,922,922,0
20250109,190000,236728219,922,922,922,922,0
20250109,185900,236728219,922,922,922,922,0
20250109,185800,236728219,922,922,922,922,0
20250109,185700,236728219,922,922,922,922,0
20250109,185600,236728219,922,922,922,922,0
20250109,185500,236728219,922,922,922,922,0
20250109,185400,236728219,922,922,922,922,0
20250109,185300,236728219,922,922,922,922,0
20250109,185200,236728219,922,922,922,922,0
20250109,185100,236728219,922,922,922,922,0
20250109,185000,236728219,922,922,922,922,0
20250109,184900,236728219,922,922,922,922,0
20250109,184800,236728219,922,922,922,922,0
20250109,184700,236728219,922,922,922,922,0
20250109,184600,236728219,922,922,922,922,3819
20250109,184500,236728219,922,922,922,922,0
20250109,184400,236728219,922,922,922,922,0
20250109,184300,236728219,922,922,922,922,0
20250109,184200,236728219,922,922,922,922,0
20250109,184100,236728219,922,922,922,922,0
20250109,184000,236728219,922,922,922,922,0
20250109,183900,236728219,922,922,922,922,0
20250109,183800,236728219,922,922,922,922,0
20250109,183700,236728219,922,922,922,922,0
20250109,183600,236728219,922,922,922,922,0
20250109,183500,236728219,922,922,922,922,0
20250109,183400,236728219,922,922,922,922,0
20250109,183300,236728219,922,922,922,922,0
20250109,183200,236728219,922,922,922,922,0
20250109,183100,236728219,922,922,922,922,0
20250109,183000,236728219,922,922,922,922,0
20250109,182900,236728219,922,922,922,922,0
20250109,182800,236728219,922,922,922,922,0
20250109,182700,236728219,922,922,922,922,0
20250109,182600,236728219,922,922,922,922,0
20250109,182500,236728219,922,922,922,922,0
20250109,182400,236728219,922,922,922,922,0
20250109,182300,236728219,922,922,922,922,0
20250109,182200,236728219,922,922,922,922,0
20250109,182100,236728219,922,922,922,922,0
20250109,182000,236728219,922,922,922,922,0
20250109,181900,236728219,922,922,922,922,0
20250109,181800,236728219,922,922,922,922,0
20250109,181700,236728219,922,922,922,922,0
20250109,181600,236728219,922,922,922,922,3819
20250109,181500,236728219,922,922,922,922,0
20250109,181400,236728219,922,922,922,922,0
20250109,181300,236728219,922,922,922,922,0
20250109,181200,236728219,922,922,922,922,0
20250109,181100,236728219,922,922,922,922,0
20250109,181000,236728219,922,922,922,922,0
20250109,180900,236728219,922,922,922,922,0
20250109,180800,236728219,922,922,922,922,0
20250109,180700,236728219,922,922,922,922,0
20250109,180600,236728219,922,922,922,922,0
20250109,180500,236728219,922,922,922,922,0
20250109,180400,236728219,922,922,922,922,0
20250109,180300,236728219,922,922,922,922,0
20250109,180200,236728219,922,922,922,922,0
20250109,180100,236728219,922,922,922,922,0
20250109,180000,236728219,922,922,922,922,0
20250109,175900,236728219,922,922,922,922,0
20250109,175800,236728219,922,922,922,922,0
20250109,175700,236728219,922,922,922,922,0
20250109,175600,236728219,922,922,922,922,0
20250109,175500,236728219,922,922,922,922,0
20250109,175400,236728219,922,922,922,922,0
20250109,175300,236728219,922,922,922,922,0
20250109,175200,236728219,922,922,922,922,0
20250109,175100,236728219,922,922,922,922,0
20250109,175000,236728219,922,922,922,922,0
20250109,174900,236728219,922,922,922,922,0
20250109,174800,236728219,922,922,922,922,0
20250109,174700,236728219,922,922,922,922,0
20250109,174600,236728219,922,922,922,922,3819
20250109,174500,236728219,922,922,922,922,0
20250109,174400,236728219,922,922,922,922,0
20250109,174300,236728219,922,922,922,922,0
20250109,174200,236728219,922,922,922,922,0
20250109,174100,236728219,922,922,922,922,0
20250109,174000,236728219,922,922,922,922,0
20250109,173900,236728219,922,922,922,922,0
20250109,173800,236728219,922,922,922,922,0
20250109,173700,236728219,922,922,922,922,0
20250109,173600,236728219,922,922,922,922,0
20250109,173500,236728219,922,922,922,922,0
20250109,173400,236728219,922,922,922,922,0
20250109,173300,236728219,922,922,922,922,0
20250109,173200,236728219,922,922,922,922,0
20250109,173100,236728219,922,922,922,922,0
20250109,173000,236728219,922,922,922,922,0
20250109,172900,236728219,922,922,922,922,0
20250109,172800,236728219,922,922,922,922,0
20250109,172700,236728219,922,922,922,922,0
20250109,172600,236728219,922,922,922,922,0
20250109,172500,236728219,922,922,922,922,0
20250109,172400,236728219,922,922,922,922,0
20250109,172300,236728219,922,922,922,922,0
20250109,172200,236728219,922,922,922,922,0
20250109,172100,236728219,922,922,922,922,0
20250109,172000,236728219,922,922,922,922,0
20250109,171900,236728219,922,922,922,922,0
20250109,171800,236728219,922,922,922,922,0
20250109,171700,236728219,922,922,922,922,0
20250109,171600,236728219,922,922,922,922,3819
20250109,171500,236728219,922,922,922,922,0
20250109,171400,236728219,922,922,922,922,0
20250109,171300,236728219,922,922,922,922,0
20250109,171200,236728219,922,922,922,922,0
20250109,171100,236728219,922,922,922,922,0
20250109,171000,236728219,922,922,922,922,0
20250109,170900,236728219,922,922,922,922,0
20250109,170800,236728219,922,922,922,922,0
20250109,170700,236728219,922,922,922,922,0
20250109,170600,236728219,922,922,922,922,0
20250109,170500,236728219,922,922,922,922,0
20250109,170400,236728219,922,922,922,922,0
20250109,170300,236728219,922,922,922,922,0
20250109,170200,236728219,922,922,922,922,0
20250109,170100,236728219,922,922,922,922,0
20250109,170000,236728219,922,922,922,922,0
20250109,165900,236728219,922,922,922,922,0
20250109,165800,236728219,922,922,922,922,0
20250109,165700,236728219,922,922,922,922,0
20250109,165600,236728219,922,922,922,922,0
20250109,165500,236728219,922,922,922,922,0
20250109,165400,236728219,922,922,922,922,0
20250109,165300,236728219,922,922,922,922,0
20250109,165200,236728219,922,922,922,922,0
20250109,165100,236728219,922,922,922,922,0
20250109,165000,236728219,922,922,922,922,0
20250109,164900,236728219,922,922,922,922,0
20250109,164800,236728219,922,922,922,922,0
20250109,164700,236728219,922,922,922,922,0
20250109,164600,236728219,922,922,922,922,3819
20250109,164500,236728219,922,922,922,922,0
20250109,164400,236728219,922,922,922,922,0
20250109,164300,236728219,922,922,922,922,0
20250109,164200,236728219,922,922,922,922,0
20250109,164100,236728219,922,922,922,922,0
20250109,164000,236728219,922,922,922,922,0
20250109,163900,236728219,922,922,922,922,0
20250109,163800,236728219,922,922,922,922,0
20250109,163700,236728219,922,922,922,922,0
20250109,163600,236728219,922,922,922,922,0
20250109,163500,236728219,922,922,922,922,0
20250109,163400,236728219,922,922,922,922,0
20250109,163300,236728219,922,922,922,922,0
20250109,163200,236728219,922,922,922,922,0
20250109,163100,236728219,922,922,922,922,0
20250109,163000,236728219,922,922,922,922,0
20250109,162900,236728219,922,922,922,922,0
20250109,162800,236728219,922,922,922,922,0
20250109,162700,236728219,922,922,922,922,0
20250109,162600,236728219,922,922,922,922,0
20250109,162500,236728219,922,922,922,922,0
20250109,162400,236728219,922,922,922,922,0
20250109,162300,236728219,922,922,922,922,0
20250109,162200,236728219,922,922,922,922,0
20250109,162100,236728219,922,922,922,922,0
20250109,162000,236728219,922,922,922,922,0
20250109,161900,236728219,922,922,922,922,0
20250109,161800,236728219,922,922,922,922,0
20250109,161700,236728219,922,922,922,922,0
20250109,161600,236728219,922,922,922,922,3819
20250109,161500,236728219,922,922,922,922,0
20250109,161400,236728219,922,922,922,922,0
20250109,161300,236728219,922,922,922,922,0
20250109,161200,236728219,922,922,922,922,0
20250109,161100,236728219,922,922,922,922,0
20250109,161000,236728219,922,922,922,922,0
20250109,160900,236728219,922,922,922,922,0
20250109,160800,236728219,922,922,922,922,0
20250109,160700,236728219,922,922,922,922,0
20250109,160600,236728219,922,922,922,922,0
20250109,160500,236728219,922,922,922,922,0
20250109,160400,236728219,922,922,922,922,0
20250109,160300,236728219,922,922,922,922,0
20250109,160200,236728219,922,922,922,922,0
20250109,160100,236728219,922,922,922,922,0
20250109,160000,236728219,922,922,922,922,0
20250109,155900,236728219,922,922,922,922,0
20250109,155800,236728219,922,922,922,922,0
20250109,155700,236728219,922,922,922,922,0
20250109,155600,236728219,922,922,922,922,0
20250109,155500,236728219,922,922,922,922,0
20250109,155400,236728219,922,922,922,922,0
20250109,155300,236728219,922,922,922,922,0
20250109,155200,236728219,922,922,922,922,0
20250109,155100,236728219,922,922,922,922,0
20250109,155000,236728219,922,922,922,922,0
20250109,154900,236728219,922,922,922,922,0
20250109,154800,236728219,922,922,922,922,0
20250109,154700,236728219,922,922,922,922,0
20250109,154600,236728219,922,922,922,922,3819
20250109,154500,236728219,922,922,922,922,0
20250109,154400,236728219,922,922,922,922,0
20250109,154300,236728219,922,922,922,922,0
20250109,154200,236728219,922,922,922,922,0
20250109,154100,236728219,922,922,922,922,0
20250109,154000,236728219,922,922,922,922,0
20250109,153900,236728219,922,922,922,922,0
20250109,153800,236728219,922,922,922,922,0
20250109,153700,236728219,922,922,922,922,0
20250109,153600,236728219,922,922,922,922,0
20250109,153500,236728219,922,922,922,922,0
20250109,153400,236728219,922,922,922,922,0
20250109,153300,236728219,922,922,922,922,0
20250109,153200,236728219,922,922,922,922,0
20250109,153100,236728219,922,922,922,922,0
20250109,153000,236728219,922,922,922,922,3819
20250109,152900,233207101,925,925,925,925,0
20250109,152800,233207101,925,925,925,925,0
20250109,152700,233207101,925,925,925,925,0
20250109,152600,233207101,925,925,925,925,0
20250109,152500,233207101,925,925,925,925,0
20250109,152400,233207101,925,925,925,925,0
20250109,152300,233207101,925,925,925,925,0
20250109,152200,233207101,925,925,925,925,0
20250109,152100,233207101,925,925,925,925,0
20250109,152000,233207101,925,925,925,925,0
20250109,151900,233207101,925,925,925,925,0
20250109,151800,233207101,925,925,925,925,1
20250109,151700,233206176,923,923,923,923,1
20250109,151600,233205253,923,922,923,918,5899
20250109,151500,227778084,923,923,923,923,1
20250109,151400,227777161,923,924,924,923,458
20250109,151300,227354426,923,923,923,923,0
20250109,151200,227354426,923,923,923,923,500
20250109,151100,226892926,922,923,923,922,575
20250109,151000,226362612,923,923,923,923,123
20250109,150900,226249083,924,924,924,924,500
20250109,150800,225787083,924,924,924,924,0
20250109,150700,225787083,924,924,924,924,456
20250109,150600,225365739,925,925,925,925,629
20250109,150500,224783914,927,927,927,927,0
20250109,150400,224783914,927,927,927,927,2
20250109,150300,224782060,927,925,927,925,19
20250109,150200,224764465,925,925,925,925,180
20250109,150100,224597965,925,925,925,925,468
20250109,150000,224165065,925,925,925,925,52
20250109,145900,224116965,925,925,925,925,0
20250109,145800,224116965,925,925,925,925,50
20250109,145700,224070715,924,924,924,924,0
20250109,145600,224070715,924,924,924,924,0
20250109,145500,224070715,924,927,927,924,608
20250109,145400,223508920,924,924,924,924,0
20250109,145300,223508920,924,924,924,924,0
20250109,145200,223508920,924,924,924,924,0
20250109,145100,223508920,924,924,924,924,0
20250109,145000,223508920,924,924,924,924,14
20250109,144900,223495984,924,924,924,924,354
20250109,144800,223168888,924,924,924,924,0
20250109,144700,223168888,924,924,924,924,0
20250109,144600,223168888,924,924,924,924,5
20250109,144500,223164268,924,924,924,924,58
20250109,144400,223110676,924,924,924,924,101
20250109,144300,223017352,921,921,921,921,325
20250109,144200,222718027,921,921,921,921,100
20250109,144100,222625927,921,923,923,921,5000
20250109,144000,218019973,923,923,923,923,0
20250109,143900,218019973,923,923,923,923,1000
20250109,143800,217096973,923,923,923,923,1000
20250109,143700,216173973,924,925,925,924,1315
20250109,143600,214958854,925,925,925,925,91
20250109,143500,214874679,925,925,925,925,761
20250109,143400,214170754,925,925,925,925,0
20250109,143300,214170754,925,925,925,925,0
20250109,143200,214170754,925,925,925,925,102
20250109,143100,214076404,927,927,927,927,50
20250109,143000,214030054,927,927,927,927,0
20250109,142900,214030054,927,927,927,927,1
20250109,142800,214029127,925,925,925,925,0
20250109,142700,214029127,925,925,925,925,0
20250109,142600,214029127,925,925,925,925,0
20250109,142500,214029127,925,925,925,925,400
20250109,142400,213659127,925,925,925,925,2200
20250109,142300,211624127,928,928,928,928,0
20250109,142200,211624127,928,928,928,928,0
20250109,142100,211624127,928,928,928,928,0
20250109,142000,211624127,928,928,928,928,0
20250109,141900,211624127,928,928,929,928,471
20250109,141800,211187038,929,929,929,929,0
20250109,141700,211187038,929,924,929,924,1363
20250109,141600,209923794,923,923,923,923,0
20250109,141500,209923794,923,924,924,923,680
20250109,141400,209296104,925,925,925,925,0
20250109,141300,209296104,925,925,925,925,0
20250109,141200,209296104,925,925,925,925,70
20250109,141100,209231354,925,925,925,925,0
20250109,141000,209231354,925,925,925,925,50
20250109,140900,209185104,924,924,924,924,1046
20250109,140800,208218600,924,924,924,924,0
20250109,140700,208218600,924,924,924,924,0
20250109,140600,208218600,924,924,924,924,2
20250109,140500,208216752,924,924,924,924,30
20250109,140400,208189032,923,924,924,923,226
20250109,140300,207980212,923,923,923,923,0
20250109,140200,207980212,923,923,923,923,2000
20250109,140100,206134212,925,925,925,925,0
20250109,140000,206134212,925,925,925,925,0
20250109,135900,206134212,925,925,925,925,0
20250109,135800,206134212,925,927,927,925,120
20250109,135700,206023002,927,925,927,925,991
20250109,135600,205106325,925,925,925,925,1943
20250109,135500,203309050,925,925,925,925,0
20250109,135400,203309050,925,925,925,925,0
20250109,135300,203309050,925,925,925,925,1831
20250109,135200,201615375,923,923,923,923,0
20250109,135100,201615375,923,924,925,923,1217
20250109,135000,200492072,923,923,923,923,994
20250109,134900,199574610,923,923,923,923,2
20250109,134800,199572764,923,923,923,923,0
20250109,134700,199572764,923,923,923,923,0
20250109,134600,199572764,923,923,923,923,264
20250109,134500,199329092,923,924,924,923,102
20250109,134400,199234944,924,924,924,924,1
20250109,134300,199234020,924,924,924,924,0
20250109,134200,199234020,924,924,924,924,1
20250109,134100,199233096,924,924,924,924,494
20250109,134000,198776640,924,924,924,924,0
20250109,133900,198776640,924,924,924,924,3
20250109,133800,198773868,924,924,924,924,300
20250109,133700,198496668,924,924,924,924,0
20250109,133600,198496668,924,924,924,924,0
20250109,133500,198496668,924,924,924,924,183
20250109,133400,198327576,924,924,924,924,100
20250109,133300,198235176,925,925,925,925,7
20250109,133200,198228701,925,924,925,924,501
20250109,133100,197765376,923,923,923,923,0
20250109,133000,197765376,923,923,923,923,0
20250109,132900,197765376,923,922,923,922,150
20250109,132800,197627026,921,923,923,921,6046
20250109,132700,192057458,923,924,924,923,11464
20250109,132600,181464822,925,925,925,925,382
20250109,132500,181111472,925,925,925,925,404
20250109,132400,180737772,925,925,925,925,0
20250109,132300,180737772,925,925,925,925,1000
20250109,132200,179812772,925,925,925,925,1
20250109,132100,179811847,925,925,925,925,1124
20250109,132000,178772147,929,926,929,926,9
20250109,131900,178763799,929,929,929,929,0
20250109,131800,178763799,929,929,929,929,0
20250109,131700,178763799,929,929,929,929,0
20250109,131600,178763799,929,929,929,929,0
20250109,131500,178763799,929,929,929,929,0
20250109,131400,178763799,929,929,929,929,2
20250109,131300,178761941,928,928,928,928,107
20250109,131200,178662645,930,930,930,930,0
20250109,131100,178662645,930,930,930,930,0
20250109,131000,178662645,930,930,930,930,0
20250109,130900,178662645,930,924,930,924,1022
20250109,130800,177718185,924,930,930,924,5502
20250109,130700,172632821,926,930,930,926,32
20250109,130600,172603065,929,930,930,929,1887
20250109,130500,170850022,929,929,929,926,1164
20250109,130400,169768696,929,925,929,925,11
20250109,130300,169758481,929,926,929,925,15
20250109,130200,169744560,929,929,929,929,1
20250109,130100,169743631,928,928,928,928,27
20250109,130000,169718575,928,928,928,928,2983
20250109,125900,166950351,928,928,928,928,0
20250109,125800,166950351,928,928,928,928,0
20250109,125700,166950351,928,928,928,928,0
20250109,125600,166950351,928,926,928,926,3
20250109,125500,166947571,926,926,926,926,182
20250109,125400,166779039,928,926,928,926,350
20250109,125300,166454744,926,926,926,926,0
20250109,125200,166454744,926,926,926,926,179
20250109,125100,166288990,926,925,926,925,2
20250109,125000,166287139,923,923,923,923,0
20250109,124900,166287139,923,923,923,923,400
20250109,124800,165917939,923,923,923,923,671
20250109,124700,165298606,923,923,923,923,0
20250109,124600,165298606,923,923,923,923,10
20250109,124500,165289376,927,927,927,927,244
20250109,124400,165063188,927,927,927,927,50
20250109,124300,165016838,928,928,928,928,0
20250109,124200,165016838,928,928,928,923,123
20250109,124100,164902699,927,923,927,923,1130
20250109,124000,163856780,926,926,926,926,195
20250109,123900,163676210,926,926,926,926,11
20250109,123800,163666024,926,926,926,926,2031
20250109,123700,161785318,926,926,926,926,11
20250109,123600,161775132,923,923,923,923,11
20250109,123500,161764979,926,926,926,926,100
20250109,123400,161672379,926,926,926,926,0
20250109,123300,161672379,926,926,926,926,0
20250109,123200,161672379,926,926,926,926,0
20250109,123100,161672379,926,926,926,926,0
20250109,123000,161672379,926,926,926,926,0
20250109,122900,161672379,926,926,926,926,0
20250109,122800,161672379,926,926,926,926,15
20250109,122700,161658489,927,927,927,927,0
20250109,122600,161658489,927,927,927,927,0
20250109,122500,161658489,927,927,927,927,0
20250109,122400,161658489,927,927,927,927,0
20250109,122300,161658489,927,927,927,927,0
20250109,122200,161658489,927,920,927,920,3
20250109,122100,161655715,921,921,921,921,1
20250109,122000,161654794,929,929,929,929,0
20250109,121900,161654794,929,929,929,929,0
20250109,121800,161654794,929,929,929,929,0
20250109,121700,161654794,929,929,929,929,0
20250109,121600,161654794,929,929,929,929,0
20250109,121500,161654794,929,927,929,927,1011
20250109,121400,160717575,927,925,927,925,1000
20250109,121300,159791978,925,925,925,925,0
20250109,121200,159791978,925,925,925,925,0
20250109,121100,159791978,925,925,925,925,10
20250109,121000,159782728,925,924,925,924,2010
20250109,120900,157925478,925,925,925,925,0
20250109,120800,157925478,925,921,925,921,345
20250109,120700,157607105,920,920,920,920,0
20250109,120600,157607105,920,920,920,920,0
20250109,120500,157607105,920,921,921,920,1121
20250109,120400,156575573,922,922,922,922,0
20250109,120300,156575573,922,922,922,922,20
20250109,120200,156557133,922,922,922,922,0
20250109,120100,156557133,922,922,922,922,0
20250109,120000,156557133,922,922,922,922,3326
20250109,115900,153490561,922,922,922,922,1115
20250109,115800,152462531,921,921,921,921,0
20250109,115700,152462531,921,921,921,921,0
20250109,115600,152462531,921,925,925,921,2
20250109,115500,152460685,925,925,925,925,8
20250109,115400,152453285,925,925,925,925,0
20250109,115300,152453285,925,925,925,925,0
20250109,115200,152453285,925,925,925,925,0
20250109,115100,152453285,925,925,925,925,1
20250109,115000,152452360,926,926,926,926,0
20250109,114900,152452360,926,925,926,925,101
20250109,114800,152358934,921,921,921,921,3895
20250109,114700,148771639,921,921,921,921,0
20250109,114600,148771639,921,922,922,921,1103
20250109,114500,147754827,926,924,926,924,503
20250109,114400,147289313,924,924,924,924,0
20250109,114300,147289313,924,924,924,924,219
20250109,114200,147086957,922,922,922,922,2205
20250109,114100,145053947,922,922,922,922,0
20250109,114000,145053947,922,922,922,922,1089
20250109,113900,144049889,922,922,922,922,65
20250109,113800,143989959,921,921,921,921,0
20250109,113700,143989959,921,921,921,921,17
20250109,113600,143974302,922,922,922,922,11
20250109,113500,143964160,922,922,922,922,130
20250109,113400,143844300,922,922,922,922,471
20250109,113300,143410038,921,921,921,921,1834
20250109,113200,141720924,922,922,922,922,0
20250109,113100,141720924,922,922,922,922,13
20250109,113000,141708938,922,922,922,922,100
20250109,112900,141616738,922,922,922,922,0
20250109,112800,141616738,922,922,922,922,0
20250109,112700,141616738,922,922,922,922,0
20250109,112600,141616738,922,922,922,922,1100
20250109,112500,140602538,922,922,922,922,0
20250109,112400,140602538,922,922,922,922,0
20250109,112300,140602538,922,922,922,922,135
20250109,112200,140478068,919,920,920,919,130
20250109,112100,140358470,919,919,919,919,200
20250109,112000,140174670,920,920,920,920,100
20250109,111900,140082670,919,919,919,919,0
20250109,111800,140082670,919,920,920,919,301
20250109,111700,139806050,920,920,920,920,2240
20250109,111600,137745250,920,920,920,920,100
20250109,111500,137653250,921,921,921,921,0
20250109,111400,137653250,921,921,921,921,2443
20250109,111300,135403247,921,921,921,921,100
20250109,111200,135311147,922,922,922,922,52
20250109,111100,135263203,921,921,921,921,1000
20250109,111000,134342203,921,921,921,921,0
20250109,110900,134342203,921,921,921,921,0
20250109,110800,134342203,921,921,921,921,0
20250109,110700,134342203,921,921,921,921,0
20250109,110600,134342203,921,921,921,921,0
20250109,110500,134342203,921,921,921,921,21
20250109,110400,134322862,922,922,922,922,1
20250109,110300,134321940,922,922,922,922,11
20250109,110200,134311798,922,922,922,922,0
20250109,110100,134311798,922,921,922,921,1182
20250109,110000,133223165,920,921,921,920,531
20250109,105900,132734514,921,921,921,921,13
20250109,105800,132722541,920,920,920,920,0
20250109,105700,132722541,920,920,920,920,0
20250109,105600,132722541,920,920,920,920,200
20250109,105500,132538541,921,921,921,921,0
20250109,105400,132538541,921,921,921,921,0
20250109,105300,132538541,921,921,921,921,0
20250109,105200,132538541,921,921,921,921,0
20250109,105100,132538541,921,921,921,921,0
20250109,105000,132538541,921,918,921,918,3115
20250109,104900,129678968,918,921,921,918,91
20250109,104800,129595407,921,919,921,919,2205
20250109,104700,127569010,919,919,919,919,100
20250109,104600,127477110,919,919,919,919,0
20250109,104500,127477110,919,919,919,919,0
20250109,104400,127477110,919,919,919,919,0
20250109,104300,127477110,919,919,919,919,0
20250109,104200,127477110,919,919,919,919,0
20250109,104100,127477110,919,921,921,919,17
20250109,104000,127461483,919,919,919,919,0
20250109,103900,127461483,919,919,919,919,154
20250109,103800,127319957,918,918,918,918,300
20250109,103700,127044557,918,920,920,918,1612
20250109,103600,125564717,922,922,922,922,0
20250109,103500,125564717,922,922,922,921,23
20250109,103400,125543513,922,922,922,922,3
20250109,103300,125540747,922,924,924,922,5
20250109,103200,125536135,918,921,921,918,2387
20250109,103100,123343044,924,924,924,924,0
20250109,103000,123343044,924,924,924,924,1
20250109,102900,123342120,922,922,922,922,2040
20250109,102800,121461240,922,922,922,922,0
20250109,102700,121461240,922,922,922,922,0
20250109,102600,121461240,922,922,922,922,0
20250109,102500,121461240,922,919,922,919,1100
20250109,102400,120450337,925,925,925,925,0
20250109,102300,120450337,925,919,925,919,632
20250109,102200,119869523,919,919,919,919,350
20250109,102100,119547873,918,919,919,918,4297
20250109,102000,115603226,919,920,920,919,344
20250109,101900,115287047,920,920,920,920,458
20250109,101800,114865687,921,922,922,919,1479
20250109,101700,113504378,919,919,919,919,0
20250109,101600,113504378,919,921,921,919,297
20250109,101500,113231161,922,922,922,922,22
20250109,101400,113210877,921,921,921,921,13
20250109,101300,113198904,920,920,920,920,960
20250109,101200,112315704,920,920,920,920,0
20250109,101100,112315704,920,920,920,920,1808
20250109,101000,110652344,920,920,920,920,1260
20250109,100900,109493144,922,920,922,920,60
20250109,100800,109437940,921,921,921,921,54
20250109,100700,109388206,921,921,921,921,0
20250109,100600,109388206,921,921,921,921,104
20250109,100500,109292422,920,921,921,920,5505
20250109,100400,104227817,921,921,921,921,10
20250109,100300,104218607,921,921,921,921,66
20250109,100200,104157821,921,919,921,919,310
20250109,100100,103872331,919,919,919,919,230
20250109,100000,103660961,919,919,919,919,0
20250109,095900,103660961,919,919,919,919,0
20250109,095800,103660961,919,919,919,919,0
20250109,095700,103660961,919,919,919,919,130
20250109,095600,103541491,919,919,919,919,20
20250109,095500,103523111,919,919,919,919,224
20250109,095400,103317255,919,919,919,919,0
20250109,095300,103317255,919,919,919,919,0
20250109,095200,103317255,919,919,919,919,556
20250109,095100,102806291,919,919,919,919,18
20250109,095000,102789749,917,917,917,917,100
20250109,094900,102698049,917,917,917,917,0
20250109,094800,102698049,917,918,918,917,2314
20250109,094700,100574411,918,920,920,918,322
20250109,094600,100278811,920,919,920,916,937
20250109,094500,99417676,919,919,919,919,0
20250109,094400,99417676,919,919,919,919,116
20250109,094300,99311072,919,919,919,919,183
20250109,094200,99142895,919,918,919,918,4103
20250109,094100,95375811,918,918,918,918,14
20250109,094000,95362959,916,916,916,916,1040
20250109,093900,94410319,915,915,915,915,293
20250109,093800,94142224,915,913,915,913,832
20250109,093700,93382590,915,914,915,913,1183
20250109,093600,92301995,914,914,914,914,244
20250109,093500,92078979,913,914,914,912,5520
20250109,093400,87039423,914,916,916,914,9345
20250109,093300,78487667,915,915,915,915,106
20250109,093200,78390677,915,917,917,915,5422
20250109,093100,73426664,917,918,918,917,6305
20250109,093000,67644560,919,920,920,919,6231
20250109,092900,61917440,920,921,921,920,3007
20250109,092800,59150890,920,923,923,920,8951
20250109,092700,50911207,923,923,923,922,1017
20250109,092600,49972869,923,924,924,923,1393
20250109,092500,48687129,925,926,926,925,1191
20250109,092400,47585250,933,923,933,923,1114
20250109,092300,46555888,924,924,924,924,229
20250109,092200,46344292,924,924,924,924,300
20250109,092100,46067092,935,923,935,922,3218
20250109,092000,43076312,923,923,923,923,676
20250109,091900,42452364,929,924,929,923,3629
20250109,091800,39085297,925,925,925,925,84
20250109,091700,39007597,924,926,926,924,2000
20250109,091600,37158964,924,924,924,924,6300
20250109,091500,31337764,924,930,930,924,611
20250109,091400,30772534,925,926,927,924,8803
20250109,091300,22627779,926,928,928,926,6100
20250109,091200,16976587,926,926,926,926,0
20250109,091100,16976587,926,927,927,926,1405
20250109,091000,15675457,925,925,925,925,0
20250109,090900,15675457,925,931,931,925,3483
20250109,090800,12440696,938,938,938,938,0
20250109,090700,12440696,938,932,938,930,3190
20250109,090600,9472252,935,935,935,935,100
20250109,090500,9378752,941,941,941,941,1
20250109,090400,9377811,943,943,943,943,0
20250109,090300,9377811,943,945,945,934,1055
20250109,090200,8392406,935,938,938,935,1909
20250109,090100,6605034,936,936,936,936,3000
20250109,090000,3797034,936,946,946,935,4030