KissMeData/011300/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,185600,624235288,808,808,808,808,12147
20250109,185500,624235288,808,808,808,808,0
20250109,185400,624235288,808,808,808,808,0
20250109,185300,624235288,808,808,808,808,0
20250109,185200,624235288,808,808,808,808,0
20250109,185100,624235288,808,808,808,808,0
20250109,185000,624235288,808,808,808,808,0
20250109,184900,624235288,808,808,808,808,0
20250109,184800,624235288,808,808,808,808,0
20250109,184700,624235288,808,808,808,808,0
20250109,184600,624235288,808,808,808,808,0
20250109,184500,624235288,808,808,808,808,0
20250109,184400,624235288,808,808,808,808,0
20250109,184300,624235288,808,808,808,808,0
20250109,184200,624235288,808,808,808,808,0
20250109,184100,624235288,808,808,808,808,0
20250109,184000,624235288,808,808,808,808,0
20250109,183900,624235288,808,808,808,808,0
20250109,183800,624235288,808,808,808,808,0
20250109,183700,624235288,808,808,808,808,0
20250109,183600,624235288,808,808,808,808,0
20250109,183500,624235288,808,808,808,808,0
20250109,183400,624235288,808,808,808,808,0
20250109,183300,624235288,808,808,808,808,0
20250109,183200,624235288,808,808,808,808,0
20250109,183100,624235288,808,808,808,808,0
20250109,183000,624235288,808,808,808,808,0
20250109,182900,624235288,808,808,808,808,0
20250109,182800,624235288,808,808,808,808,0
20250109,182700,624235288,808,808,808,808,0
20250109,182600,624235288,808,808,808,808,12147
20250109,182500,624235288,808,808,808,808,0
20250109,182400,624235288,808,808,808,808,0
20250109,182300,624235288,808,808,808,808,0
20250109,182200,624235288,808,808,808,808,0
20250109,182100,624235288,808,808,808,808,0
20250109,182000,624235288,808,808,808,808,0
20250109,181900,624235288,808,808,808,808,0
20250109,181800,624235288,808,808,808,808,0
20250109,181700,624235288,808,808,808,808,0
20250109,181600,624235288,808,808,808,808,0
20250109,181500,624235288,808,808,808,808,0
20250109,181400,624235288,808,808,808,808,0
20250109,181300,624235288,808,808,808,808,0
20250109,181200,624235288,808,808,808,808,0
20250109,181100,624235288,808,808,808,808,0
20250109,181000,624235288,808,808,808,808,0
20250109,180900,624235288,808,808,808,808,0
20250109,180800,624235288,808,808,808,808,0
20250109,180700,624235288,808,808,808,808,0
20250109,180600,624235288,808,808,808,808,0
20250109,180500,624235288,808,808,808,808,0
20250109,180400,624235288,808,808,808,808,0
20250109,180300,624235288,808,808,808,808,0
20250109,180200,624235288,808,808,808,808,0
20250109,180100,624235288,808,808,808,808,0
20250109,180000,624235288,808,808,808,808,0
20250109,175900,624235288,808,808,808,808,0
20250109,175800,624235288,808,808,808,808,0
20250109,175700,624235288,808,808,808,808,0
20250109,175600,624235288,808,808,808,808,12147
20250109,175500,624235288,808,808,808,808,0
20250109,175400,624235288,808,808,808,808,0
20250109,175300,624235288,808,808,808,808,0
20250109,175200,624235288,808,808,808,808,0
20250109,175100,624235288,808,808,808,808,0
20250109,175000,624235288,808,808,808,808,0
20250109,174900,624235288,808,808,808,808,0
20250109,174800,624235288,808,808,808,808,0
20250109,174700,624235288,808,808,808,808,0
20250109,174600,624235288,808,808,808,808,0
20250109,174500,624235288,808,808,808,808,0
20250109,174400,624235288,808,808,808,808,0
20250109,174300,624235288,808,808,808,808,0
20250109,174200,624235288,808,808,808,808,0
20250109,174100,624235288,808,808,808,808,0
20250109,174000,624235288,808,808,808,808,0
20250109,173900,624235288,808,808,808,808,0
20250109,173800,624235288,808,808,808,808,0
20250109,173700,624235288,808,808,808,808,0
20250109,173600,624235288,808,808,808,808,0
20250109,173500,624235288,808,808,808,808,0
20250109,173400,624235288,808,808,808,808,0
20250109,173300,624235288,808,808,808,808,0
20250109,173200,624235288,808,808,808,808,0
20250109,173100,624235288,808,808,808,808,0
20250109,173000,624235288,808,808,808,808,0
20250109,172900,624235288,808,808,808,808,0
20250109,172800,624235288,808,808,808,808,0
20250109,172700,624235288,808,808,808,808,0
20250109,172600,624235288,808,808,808,808,12147
20250109,172500,624235288,808,808,808,808,0
20250109,172400,624235288,808,808,808,808,0
20250109,172300,624235288,808,808,808,808,0
20250109,172200,624235288,808,808,808,808,0
20250109,172100,624235288,808,808,808,808,0
20250109,172000,624235288,808,808,808,808,0
20250109,171900,624235288,808,808,808,808,0
20250109,171800,624235288,808,808,808,808,0
20250109,171700,624235288,808,808,808,808,0
20250109,171600,624235288,808,808,808,808,0
20250109,171500,624235288,808,808,808,808,0
20250109,171400,624235288,808,808,808,808,0
20250109,171300,624235288,808,808,808,808,0
20250109,171200,624235288,808,808,808,808,0
20250109,171100,624235288,808,808,808,808,0
20250109,171000,624235288,808,808,808,808,0
20250109,170900,624235288,808,808,808,808,0
20250109,170800,624235288,808,808,808,808,0
20250109,170700,624235288,808,808,808,808,0
20250109,170600,624235288,808,808,808,808,0
20250109,170500,624235288,808,808,808,808,0
20250109,170400,624235288,808,808,808,808,0
20250109,170300,624235288,808,808,808,808,0
20250109,170200,624235288,808,808,808,808,0
20250109,170100,624235288,808,808,808,808,0
20250109,170000,624235288,808,808,808,808,0
20250109,165900,624235288,808,808,808,808,0
20250109,165800,624235288,808,808,808,808,0
20250109,165700,624235288,808,808,808,808,0
20250109,165600,624235288,808,808,808,808,12147
20250109,165500,624235288,808,808,808,808,0
20250109,165400,624235288,808,808,808,808,0
20250109,165300,624235288,808,808,808,808,0
20250109,165200,624235288,808,808,808,808,0
20250109,165100,624235288,808,808,808,808,0
20250109,165000,624235288,808,808,808,808,0
20250109,164900,624235288,808,808,808,808,0
20250109,164800,624235288,808,808,808,808,0
20250109,164700,624235288,808,808,808,808,0
20250109,164600,624235288,808,808,808,808,0
20250109,164500,624235288,808,808,808,808,0
20250109,164400,624235288,808,808,808,808,0
20250109,164300,624235288,808,808,808,808,0
20250109,164200,624235288,808,808,808,808,0
20250109,164100,624235288,808,808,808,808,0
20250109,164000,624235288,808,808,808,808,0
20250109,163900,624235288,808,808,808,808,0
20250109,163800,624235288,808,808,808,808,0
20250109,163700,624235288,808,808,808,808,0
20250109,163600,624235288,808,808,808,808,0
20250109,163500,624235288,808,808,808,808,0
20250109,163400,624235288,808,808,808,808,0
20250109,163300,624235288,808,808,808,808,0
20250109,163200,624235288,808,808,808,808,0
20250109,163100,624235288,808,808,808,808,0
20250109,163000,624235288,808,808,808,808,0
20250109,162900,624235288,808,808,808,808,0
20250109,162800,624235288,808,808,808,808,0
20250109,162700,624235288,808,808,808,808,0
20250109,162600,624235288,808,808,808,808,12147
20250109,162500,624235288,808,808,808,808,0
20250109,162400,624235288,808,808,808,808,0
20250109,162300,624235288,808,808,808,808,0
20250109,162200,624235288,808,808,808,808,0
20250109,162100,624235288,808,808,808,808,0
20250109,162000,624235288,808,808,808,808,0
20250109,161900,624235288,808,808,808,808,0
20250109,161800,624235288,808,808,808,808,0
20250109,161700,624235288,808,808,808,808,0
20250109,161600,624235288,808,808,808,808,0
20250109,161500,624235288,808,808,808,808,0
20250109,161400,624235288,808,808,808,808,0
20250109,161300,624235288,808,808,808,808,0
20250109,161200,624235288,808,808,808,808,0
20250109,161100,624235288,808,808,808,808,0
20250109,161000,624235288,808,808,808,808,0
20250109,160900,624235288,808,808,808,808,0
20250109,160800,624235288,808,808,808,808,0
20250109,160700,624235288,808,808,808,808,0
20250109,160600,624235288,808,808,808,808,0
20250109,160500,624235288,808,808,808,808,0
20250109,160400,624235288,808,808,808,808,0
20250109,160300,624235288,808,808,808,808,0
20250109,160200,624235288,808,808,808,808,0
20250109,160100,624235288,808,808,808,808,0
20250109,160000,624235288,808,808,808,808,0
20250109,155900,624235288,808,808,808,808,0
20250109,155800,624235288,808,808,808,808,0
20250109,155700,624235288,808,808,808,808,0
20250109,155600,624235288,808,808,808,808,12147
20250109,155500,624235288,808,808,808,808,0
20250109,155400,624235288,808,808,808,808,0
20250109,155300,624235288,808,808,808,808,0
20250109,155200,624235288,808,808,808,808,0
20250109,155100,624235288,808,808,808,808,0
20250109,155000,624235288,808,808,808,808,0
20250109,154900,624235288,808,808,808,808,0
20250109,154800,624235288,808,808,808,808,0
20250109,154700,624235288,808,808,808,808,0
20250109,154600,624235288,808,808,808,808,0
20250109,154500,624235288,808,808,808,808,0
20250109,154400,624235288,808,808,808,808,0
20250109,154300,624235288,808,808,808,808,0
20250109,154200,624235288,808,808,808,808,0
20250109,154100,624235288,808,808,808,808,0
20250109,154000,624235288,808,808,808,808,0
20250109,153900,624235288,808,808,808,808,0
20250109,153800,624235288,808,808,808,808,0
20250109,153700,624235288,808,808,808,808,0
20250109,153600,624235288,808,808,808,808,0
20250109,153500,624235288,808,808,808,808,0
20250109,153400,624235288,808,808,808,808,0
20250109,153300,624235288,808,808,808,808,0
20250109,153200,624235288,808,808,808,808,0
20250109,153100,624235288,808,808,808,808,0
20250109,153000,624235288,808,808,808,808,12147
20250109,152900,614420512,808,808,808,808,0
20250109,152800,614420512,808,808,808,808,0
20250109,152700,614420512,808,808,808,808,0
20250109,152600,614420512,808,808,808,808,0
20250109,152500,614420512,808,808,808,808,0
20250109,152400,614420512,808,808,808,808,0
20250109,152300,614420512,808,808,808,808,0
20250109,152200,614420512,808,808,808,808,0
20250109,152100,614420512,808,808,808,808,0
20250109,152000,614420512,808,808,808,808,0
20250109,151900,614420512,808,806,808,806,6319
20250109,151800,609322468,807,806,807,806,1400
20250109,151700,608194067,807,807,807,807,83
20250109,151600,608127086,807,808,808,807,32
20250109,151500,608101242,808,808,808,808,1
20250109,151400,608100434,806,806,806,806,0
20250109,151300,608100434,806,806,806,806,200
20250109,151200,607939234,806,806,806,806,0
20250109,151100,607939234,806,806,806,806,0
20250109,151000,607939234,806,806,806,806,0
20250109,150900,607939234,806,806,806,806,8
20250109,150800,607932786,807,806,807,806,212
20250109,150700,607761714,806,806,806,805,3467
20250109,150600,604969577,806,806,806,806,600
20250109,150500,604485977,808,808,808,808,0
20250109,150400,604485977,808,808,808,808,0
20250109,150300,604485977,808,808,808,808,0
20250109,150200,604485977,808,808,808,808,3516
20250109,150100,601645049,808,808,808,808,0
20250109,150000,601645049,808,808,808,808,0
20250109,145900,601645049,808,808,808,808,140
20250109,145800,601531929,808,808,808,808,1222
20250109,145700,600544553,809,809,809,809,2000
20250109,145600,598926553,806,806,806,806,0
20250109,145500,598926553,806,806,806,806,50
20250109,145400,598886253,805,806,806,805,10002
20250109,145300,590833944,807,807,807,807,86
20250109,145200,590764542,807,807,807,807,44
20250109,145100,590729034,807,807,807,807,1638
20250109,145000,589407168,807,807,807,807,70
20250109,144900,589350678,807,807,807,807,10
20250109,144800,589342608,807,806,807,806,4051
20250109,144700,586076369,808,807,808,806,3462
20250109,144600,583285497,808,808,808,808,10
20250109,144500,583277417,808,808,808,808,0
20250109,144400,583277417,808,808,808,808,6580
20250109,144300,577960777,809,809,809,809,1000
20250109,144200,577151777,809,809,809,809,3383
20250109,144100,574414930,809,809,809,809,671
20250109,144000,573872091,809,810,810,809,1400
20250109,143900,572738491,810,810,810,810,0
20250109,143800,572738491,810,810,810,810,16
20250109,143700,572725531,809,809,809,809,0
20250109,143600,572725531,809,811,811,809,1673
20250109,143500,571369074,810,810,810,810,989
20250109,143400,570567984,810,810,810,810,50
20250109,143300,570527484,810,810,810,810,1350
20250109,143200,569433984,810,810,810,810,0
20250109,143100,569433984,810,810,810,810,144
20250109,143000,569317344,810,811,811,810,8678
20250109,142900,562287964,811,811,811,811,0
20250109,142800,562287964,811,810,811,810,503
20250109,142700,561880533,810,810,810,810,418
20250109,142600,561541953,810,810,810,810,0
20250109,142500,561541953,810,810,810,810,500
20250109,142400,561136953,811,811,811,811,1
20250109,142300,561136142,809,809,809,809,82
20250109,142200,561069804,809,809,809,809,155
20250109,142100,560944409,810,810,810,810,1
20250109,142000,560943599,810,810,810,810,275
20250109,141900,560720849,810,810,810,809,710
20250109,141800,560145849,810,810,810,810,564
20250109,141700,559689009,810,810,810,810,0
20250109,141600,559689009,810,810,810,810,50
20250109,141500,559648509,807,807,807,807,1545
20250109,141400,558401694,807,807,807,807,10000
20250109,141300,550331694,810,810,810,810,1
20250109,141200,550330884,809,809,809,809,0
20250109,141100,550330884,809,809,809,809,0
20250109,141000,550330884,809,810,810,809,2050
20250109,140900,548671434,811,811,811,811,1503
20250109,140800,547452501,807,807,807,807,6000
20250109,140700,542610501,807,807,807,807,0
20250109,140600,542610501,807,807,807,807,436
20250109,140500,542258649,807,807,807,807,0
20250109,140400,542258649,807,807,807,807,100
20250109,140300,542177949,807,807,807,807,20
20250109,140200,542161809,806,806,806,806,0
20250109,140100,542161809,806,806,806,806,0
20250109,140000,542161809,806,806,806,806,0
20250109,135900,542161809,806,806,806,806,21042
20250109,135800,525201957,806,806,806,806,300
20250109,135700,524960157,806,806,806,806,850
20250109,135600,524275057,811,811,811,811,10
20250109,135500,524266947,811,811,811,811,2462
20250109,135400,522270265,811,811,811,811,9
20250109,135300,522262966,811,811,811,811,0
20250109,135200,522262966,811,811,811,811,0
20250109,135100,522262966,811,809,811,809,1065
20250109,135000,521401351,806,806,806,806,0
20250109,134900,521401351,806,806,806,806,86
20250109,134800,521332035,806,807,807,806,2000
20250109,134700,519719861,807,807,807,807,0
20250109,134600,519719861,807,807,807,807,0
20250109,134500,519719861,807,808,808,807,2800
20250109,134400,517460025,808,808,808,808,1506
20250109,134300,516243177,808,808,808,808,0
20250109,134200,516243177,808,808,808,808,80
20250109,134100,516178537,808,812,812,808,1115
20250109,134000,515275617,812,812,812,812,0
20250109,133900,515275617,812,812,812,812,0
20250109,133800,515275617,812,812,812,812,0
20250109,133700,515275617,812,812,812,812,10
20250109,133600,515267497,812,808,812,808,423
20250109,133500,514924081,808,808,808,808,300
20250109,133400,514681681,812,812,812,812,10
20250109,133300,514673561,812,812,812,812,30
20250109,133200,514649201,812,812,812,812,30
20250109,133100,514624841,812,812,812,810,5189
20250109,133000,510421433,812,812,812,812,800
20250109,132900,509771833,812,811,812,811,4785
20250109,132800,505887539,811,811,812,811,11086
20250109,132700,496886811,812,810,815,810,41653
20250109,132600,463040229,810,810,810,809,7448
20250109,132500,457009349,810,807,810,807,1267
20250109,132400,455985830,805,804,805,804,14287
20250109,132300,444485841,801,801,801,801,500
20250109,132200,444085341,801,801,801,801,200
20250109,132100,443925141,801,801,801,801,0
20250109,132000,443925141,801,801,801,801,0
20250109,131900,443925141,801,801,801,801,0
20250109,131800,443925141,801,802,802,801,400
20250109,131700,443604625,802,802,802,802,0
20250109,131600,443604625,802,802,802,802,0
20250109,131500,443604625,802,802,802,802,900
20250109,131400,442882825,804,804,804,804,1000
20250109,131300,442078825,805,805,805,805,0
20250109,131200,442078825,805,805,805,805,0
20250109,131100,442078825,805,805,805,805,0
20250109,131000,442078825,805,805,805,805,0
20250109,130900,442078825,805,805,805,805,0
20250109,130800,442078825,805,805,805,805,0
20250109,130700,442078825,805,805,805,805,0
20250109,130600,442078825,805,805,805,805,110
20250109,130500,441990275,805,804,805,801,1501
20250109,130400,440787015,804,804,804,804,10348
20250109,130300,432467223,804,804,804,804,0
20250109,130200,432467223,804,804,804,804,0
20250109,130100,432467223,804,804,804,804,1
20250109,130000,432466419,802,802,802,802,10
20250109,125900,432458399,802,802,802,802,90
20250109,125800,432386219,802,802,802,802,50
20250109,125700,432346119,804,804,804,804,31
20250109,125600,432321195,804,804,804,802,65
20250109,125500,432268937,804,804,804,804,200
20250109,125400,432108137,804,804,804,804,17
20250109,125300,432094469,804,804,804,804,0
20250109,125200,432094469,804,804,804,804,1
20250109,125100,432093665,800,801,801,800,1546
20250109,125000,430856772,804,802,804,801,14305
20250109,124900,419377107,800,800,800,800,0
20250109,124800,419377107,800,800,800,800,100
20250109,124700,419297107,800,800,800,800,0
20250109,124600,419297107,800,800,800,800,113
20250109,124500,419206707,799,799,799,799,0
20250109,124400,419206707,799,798,799,798,3010
20250109,124300,416801727,798,798,798,798,0
20250109,124200,416801727,798,798,798,798,55
20250109,124100,416757837,798,799,799,798,11266
20250109,124000,407756455,799,799,799,799,0
20250109,123900,407756455,799,800,800,799,5631
20250109,123800,403257165,800,800,800,800,0
20250109,123700,403257165,800,800,800,800,987
20250109,123600,402467565,800,802,802,800,2417
20250109,123500,400533959,803,803,803,803,1
20250109,123400,400533156,803,803,803,803,11
20250109,123300,400524323,800,800,800,800,0
20250109,123200,400524323,800,800,800,800,300
20250109,123100,400284323,803,803,803,803,1000
20250109,123000,399481323,803,803,803,803,3
20250109,122900,399478914,799,799,799,799,0
20250109,122800,399478914,799,799,799,799,0
20250109,122700,399478914,799,799,799,799,500
20250109,122600,399079414,799,803,803,799,16422
20250109,122500,385938228,803,803,803,803,800
20250109,122400,385295828,803,805,805,803,58
20250109,122300,385249244,805,805,805,805,320
20250109,122200,384991644,805,805,805,805,3
20250109,122100,384989229,805,805,805,805,0
20250109,122000,384989229,805,805,805,805,0
20250109,121900,384989229,805,803,805,803,28
20250109,121800,384966705,800,800,800,800,100
20250109,121700,384886705,800,802,802,800,10000
20250109,121600,376883543,803,803,803,803,0
20250109,121500,376883543,803,803,803,803,2
20250109,121400,376881937,803,803,803,803,2
20250109,121300,376880331,803,803,803,803,1763
20250109,121200,375464642,803,803,803,803,0
20250109,121100,375464642,803,803,803,803,0
20250109,121000,375464642,803,803,803,803,372
20250109,120900,375165926,803,803,803,803,0
20250109,120800,375165926,803,803,803,803,0
20250109,120700,375165926,803,803,803,803,900
20250109,120600,374443226,803,803,803,803,0
20250109,120500,374443226,803,803,803,803,0
20250109,120400,374443226,803,803,803,803,1000
20250109,120300,373640226,801,802,802,801,1148
20250109,120200,372720161,807,807,807,807,0
20250109,120100,372720161,807,807,807,807,0
20250109,120000,372720161,807,807,807,807,0
20250109,115900,372720161,807,807,807,807,0
20250109,115800,372720161,807,807,807,807,0
20250109,115700,372720161,807,807,807,807,0
20250109,115600,372720161,807,807,807,807,30
20250109,115500,372695951,802,801,802,801,928
20250109,115400,371952586,801,803,803,801,5168
20250109,115300,367811610,804,805,805,804,6655
20250109,115200,362454838,809,809,809,809,0
20250109,115100,362454838,809,809,809,809,0
20250109,115000,362454838,809,809,809,809,0
20250109,114900,362454838,809,809,809,809,1013
20250109,114800,361635321,809,809,809,809,1
20250109,114700,361634512,802,804,804,802,2624
20250109,114600,359527382,804,804,804,804,1001
20250109,114500,358722578,804,804,804,804,0
20250109,114400,358722578,804,804,804,804,0
20250109,114300,358722578,804,804,804,804,0
20250109,114200,358722578,804,804,804,804,0
20250109,114100,358722578,804,804,804,804,0
20250109,114000,358722578,804,804,804,804,1
20250109,113900,358721774,804,805,805,804,2528
20250109,113800,356689231,805,805,805,805,0
20250109,113700,356689231,805,805,805,805,0
20250109,113600,356689231,805,805,805,805,350
20250109,113500,356407481,809,809,809,809,0
20250109,113400,356407481,809,809,809,809,0
20250109,113300,356407481,809,809,809,809,0
20250109,113200,356407481,809,809,809,809,0
20250109,113100,356407481,809,809,809,809,10000
20250109,113000,348317481,809,809,809,809,0
20250109,112900,348317481,809,808,809,808,22
20250109,112800,348299699,809,809,809,809,0
20250109,112700,348299699,809,808,809,808,23
20250109,112600,348281102,808,805,808,805,3
20250109,112500,348278684,805,805,805,805,1
20250109,112400,348277879,809,809,809,809,0
20250109,112300,348277879,809,809,809,809,1
20250109,112200,348277070,809,808,809,808,4
20250109,112100,348273835,809,808,809,808,210
20250109,112000,348104143,809,809,809,809,0
20250109,111900,348104143,809,809,809,809,0
20250109,111800,348104143,809,808,809,808,14
20250109,111700,348092818,805,805,805,805,0
20250109,111600,348092818,805,805,805,805,0
20250109,111500,348092818,805,805,805,805,0
20250109,111400,348092818,805,805,805,805,7164
20250109,111300,342325798,806,807,807,806,1353
20250109,111200,341234980,809,809,809,809,0
20250109,111100,341234980,809,809,809,809,0
20250109,111000,341234980,809,809,809,809,8
20250109,110900,341228508,810,810,810,810,0
20250109,110800,341228508,810,810,810,810,0
20250109,110700,341228508,810,810,810,810,0
20250109,110600,341228508,810,810,810,810,100
20250109,110500,341147508,810,810,810,810,50
20250109,110400,341107008,811,811,811,811,1
20250109,110300,341106197,811,807,811,807,10
20250109,110200,341098111,806,807,807,806,886
20250109,110100,340383975,810,809,810,809,3844
20250109,110000,337270935,810,810,810,810,0
20250109,105900,337270935,810,810,810,810,278
20250109,105800,337045755,810,810,810,810,0
20250109,105700,337045755,810,810,810,810,13
20250109,105600,337035225,810,810,810,810,0
20250109,105500,337035225,810,809,810,809,5207
20250109,105400,332817955,809,809,809,809,1280
20250109,105300,331782435,809,809,809,809,0
20250109,105200,331782435,809,805,809,805,9168
20250109,105100,324392163,805,805,805,805,0
20250109,105000,324392163,805,806,809,805,20291
20250109,104900,307980439,805,805,805,805,0
20250109,104800,307980439,805,805,805,805,190
20250109,104700,307827489,805,805,805,805,0
20250109,104600,307827489,805,805,805,805,0
20250109,104500,307827489,805,805,805,805,72
20250109,104400,307769529,804,804,804,804,41
20250109,104300,307736565,803,804,804,803,95
20250109,104200,307660231,804,804,804,804,0
20250109,104100,307660231,804,804,804,804,142
20250109,104000,307546063,804,804,804,804,4339
20250109,103900,304057507,804,803,804,803,13032
20250109,103800,293590298,802,802,802,802,1
20250109,103700,293589496,803,803,803,803,1608
20250109,103600,292298272,803,803,803,803,1
20250109,103500,292297469,802,802,802,802,1905
20250109,103400,290769659,802,802,802,802,1
20250109,103300,290768857,800,800,800,800,0
20250109,103200,290768857,800,798,800,798,3757
20250109,103100,287767557,798,798,798,798,100
20250109,103000,287687757,797,797,797,797,38
20250109,102900,287657471,800,800,800,800,10
20250109,102800,287649471,800,800,800,800,709
20250109,102700,287082271,800,800,800,800,100
20250109,102600,287002271,800,800,800,800,1006
20250109,102500,286197471,800,801,801,800,2007
20250109,102400,284590871,800,800,800,800,0
20250109,102300,284590871,800,802,802,800,14
20250109,102200,284579667,800,800,800,800,2000
20250109,102100,282979667,800,797,800,796,4486
20250109,102000,279405306,797,798,798,796,3500
20250109,101900,276616698,797,797,797,797,0
20250109,101800,276616698,797,798,798,797,2433
20250109,101700,274676735,799,799,799,799,60
20250109,101600,274628795,798,798,798,798,1059
20250109,101500,273783713,797,797,797,797,0
20250109,101400,273783713,797,797,797,797,31
20250109,101300,273759006,797,801,801,797,48607
20250109,101200,235014734,801,801,801,801,100
20250109,101100,234934634,803,798,803,798,2
20250109,101000,234933033,798,803,803,798,12
20250109,100900,234923447,803,802,804,796,82749
20250109,100800,168896750,805,804,805,804,5912
20250109,100700,164142590,804,804,804,804,1
20250109,100600,164141786,804,804,804,804,0
20250109,100500,164141786,804,804,804,804,25
20250109,100400,164121686,804,800,804,800,94
20250109,100300,164046362,800,805,805,800,401
20250109,100200,163725557,805,805,805,805,200
20250109,100100,163564557,805,805,805,805,1000
20250109,100000,162759557,806,806,806,806,0
20250109,095900,162759557,806,806,806,806,0
20250109,095800,162759557,806,806,806,806,0
20250109,095700,162759557,806,806,806,806,0
20250109,095600,162759557,806,806,806,806,0
20250109,095500,162759557,806,806,806,806,25
20250109,095400,162739407,806,806,806,806,215
20250109,095300,162566117,806,805,806,805,2005
20250109,095200,160952087,805,805,805,805,1017
20250109,095100,160133402,806,805,806,805,8130
20250109,095000,153588728,805,805,805,805,255
20250109,094900,153383453,805,805,805,805,1
20250109,094800,153382648,804,804,804,804,6270
20250109,094700,148341568,804,801,804,801,103
20250109,094600,148259056,805,802,805,799,24568
20250109,094500,128606112,805,805,805,803,335
20250109,094400,128336901,806,805,806,803,460
20250109,094300,127966608,806,805,806,805,40
20250109,094200,127934406,805,805,805,805,1000
20250109,094100,127129406,807,807,807,801,1616
20250109,094000,125834924,807,808,808,802,13564
20250109,093900,114955232,808,808,808,808,3
20250109,093800,114952808,809,809,809,809,38
20250109,093700,114922066,809,807,809,807,1202
20250109,093600,113952050,807,802,807,802,1088
20250109,093500,113079469,808,808,808,808,50
20250109,093400,113039069,809,808,809,808,907
20250109,093300,112306210,808,805,808,800,498
20250109,093200,111907692,808,805,808,805,4
20250109,093100,111904466,800,800,805,800,1300
20250109,093000,110864456,808,803,808,803,3274
20250109,092900,108225039,803,803,803,803,104
20250109,092800,108141527,803,803,803,803,6
20250109,092700,108136709,798,798,798,798,4557
20250109,092600,104500223,798,802,802,798,18759
20250109,092500,89488614,802,802,802,802,0
20250109,092400,89488614,802,804,805,802,657
20250109,092300,88960398,804,805,805,804,600
20250109,092200,88477978,805,810,810,805,3332
20250109,092100,85785583,810,809,811,809,2015
20250109,092000,84152552,811,811,811,811,1602
20250109,091900,82853330,811,811,812,805,1795
20250109,091800,81407523,812,811,812,811,42
20250109,091700,81373431,812,812,812,805,11935
20250109,091600,71743326,811,810,812,810,1097
20250109,091500,70854640,810,810,811,810,3741
20250109,091400,67824413,810,807,810,807,6900
20250109,091300,62239805,807,807,807,807,1081
20250109,091200,61367438,806,805,807,805,14517
20250109,091100,49666736,806,806,806,801,483
20250109,091000,49278568,805,801,805,801,2840
20250109,090900,46998704,805,806,806,805,1551
20250109,090800,45750049,806,802,806,802,8060
20250109,090700,39265591,800,801,801,800,1000
20250109,090600,38465540,800,804,804,800,18426
20250109,090500,23717515,804,804,804,804,351
20250109,090400,23435311,804,804,809,804,12510
20250109,090300,13375601,804,814,814,804,3515
20250109,090200,10543056,814,817,818,807,3837
20250109,090100,7431395,818,817,819,817,2211
20250109,090000,5624491,817,816,817,816,6889