KissMeData/027970/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,191200,87885431,831,831,831,831,3035
20250120,191100,87885431,831,831,831,831,0
20250120,191000,87885431,831,831,831,831,0
20250120,190900,87885431,831,831,831,831,0
20250120,190800,87885431,831,831,831,831,0
20250120,190700,87885431,831,831,831,831,0
20250120,190600,87885431,831,831,831,831,0
20250120,190500,87885431,831,831,831,831,0
20250120,190400,87885431,831,831,831,831,0
20250120,190300,87885431,831,831,831,831,0
20250120,190200,87885431,831,831,831,831,0
20250120,190100,87885431,831,831,831,831,0
20250120,190000,87885431,831,831,831,831,0
20250120,185900,87885431,831,831,831,831,0
20250120,185800,87885431,831,831,831,831,0
20250120,185700,87885431,831,831,831,831,0
20250120,185600,87885431,831,831,831,831,0
20250120,185500,87885431,831,831,831,831,0
20250120,185400,87885431,831,831,831,831,0
20250120,185300,87885431,831,831,831,831,0
20250120,185200,87885431,831,831,831,831,0
20250120,185100,87885431,831,831,831,831,0
20250120,185000,87885431,831,831,831,831,0
20250120,184900,87885431,831,831,831,831,0
20250120,184800,87885431,831,831,831,831,0
20250120,184700,87885431,831,831,831,831,0
20250120,184600,87885431,831,831,831,831,0
20250120,184500,87885431,831,831,831,831,0
20250120,184400,87885431,831,831,831,831,0
20250120,184300,87885431,831,831,831,831,0
20250120,184200,87885431,831,831,831,831,3035
20250120,184100,87885431,831,831,831,831,0
20250120,184000,87885431,831,831,831,831,0
20250120,183900,87885431,831,831,831,831,0
20250120,183800,87885431,831,831,831,831,0
20250120,183700,87885431,831,831,831,831,0
20250120,183600,87885431,831,831,831,831,0
20250120,183500,87885431,831,831,831,831,0
20250120,183400,87885431,831,831,831,831,0
20250120,183300,87885431,831,831,831,831,0
20250120,183200,87885431,831,831,831,831,0
20250120,183100,87885431,831,831,831,831,0
20250120,183000,87885431,831,831,831,831,0
20250120,182900,87885431,831,831,831,831,0
20250120,182800,87885431,831,831,831,831,0
20250120,182700,87885431,831,831,831,831,0
20250120,182600,87885431,831,831,831,831,0
20250120,182500,87885431,831,831,831,831,0
20250120,182400,87885431,831,831,831,831,0
20250120,182300,87885431,831,831,831,831,0
20250120,182200,87885431,831,831,831,831,0
20250120,182100,87885431,831,831,831,831,0
20250120,182000,87885431,831,831,831,831,0
20250120,181900,87885431,831,831,831,831,0
20250120,181800,87885431,831,831,831,831,0
20250120,181700,87885431,831,831,831,831,0
20250120,181600,87885431,831,831,831,831,0
20250120,181500,87885431,831,831,831,831,0
20250120,181400,87885431,831,831,831,831,0
20250120,181300,87885431,831,831,831,831,0
20250120,181200,87885431,831,831,831,831,3035
20250120,181100,87885431,831,831,831,831,0
20250120,181000,87885431,831,831,831,831,0
20250120,180900,87885431,831,831,831,831,0
20250120,180800,87885431,831,831,831,831,0
20250120,180700,87885431,831,831,831,831,0
20250120,180600,87885431,831,831,831,831,0
20250120,180500,87885431,831,831,831,831,0
20250120,180400,87885431,831,831,831,831,0
20250120,180300,87885431,831,831,831,831,0
20250120,180200,87885431,831,831,831,831,0
20250120,180100,87885431,831,831,831,831,0
20250120,180000,87885431,831,831,831,831,0
20250120,175900,87885431,831,831,831,831,0
20250120,175800,87885431,831,831,831,831,0
20250120,175700,87885431,831,831,831,831,0
20250120,175600,87885431,831,831,831,831,0
20250120,175500,87885431,831,831,831,831,0
20250120,175400,87885431,831,831,831,831,0
20250120,175300,87885431,831,831,831,831,0
20250120,175200,87885431,831,831,831,831,0
20250120,175100,87885431,831,831,831,831,0
20250120,175000,87885431,831,831,831,831,0
20250120,174900,87885431,831,831,831,831,0
20250120,174800,87885431,831,831,831,831,0
20250120,174700,87885431,831,831,831,831,0
20250120,174600,87885431,831,831,831,831,0
20250120,174500,87885431,831,831,831,831,0
20250120,174400,87885431,831,831,831,831,0
20250120,174300,87885431,831,831,831,831,0
20250120,174200,87885431,831,831,831,831,3035
20250120,174100,87885431,831,831,831,831,0
20250120,174000,87885431,831,831,831,831,0
20250120,173900,87885431,831,831,831,831,0
20250120,173800,87885431,831,831,831,831,0
20250120,173700,87885431,831,831,831,831,0
20250120,173600,87885431,831,831,831,831,0
20250120,173500,87885431,831,831,831,831,0
20250120,173400,87885431,831,831,831,831,0
20250120,173300,87885431,831,831,831,831,0
20250120,173200,87885431,831,831,831,831,0
20250120,173100,87885431,831,831,831,831,0
20250120,173000,87885431,831,831,831,831,0
20250120,172900,87885431,831,831,831,831,0
20250120,172800,87885431,831,831,831,831,0
20250120,172700,87885431,831,831,831,831,0
20250120,172600,87885431,831,831,831,831,0
20250120,172500,87885431,831,831,831,831,0
20250120,172400,87885431,831,831,831,831,0
20250120,172300,87885431,831,831,831,831,0
20250120,172200,87885431,831,831,831,831,0
20250120,172100,87885431,831,831,831,831,0
20250120,172000,87885431,831,831,831,831,0
20250120,171900,87885431,831,831,831,831,0
20250120,171800,87885431,831,831,831,831,0
20250120,171700,87885431,831,831,831,831,0
20250120,171600,87885431,831,831,831,831,0
20250120,171500,87885431,831,831,831,831,0
20250120,171400,87885431,831,831,831,831,0
20250120,171300,87885431,831,831,831,831,0
20250120,171200,87885431,831,831,831,831,3035
20250120,171100,87885431,831,831,831,831,0
20250120,171000,87885431,831,831,831,831,0
20250120,170900,87885431,831,831,831,831,0
20250120,170800,87885431,831,831,831,831,0
20250120,170700,87885431,831,831,831,831,0
20250120,170600,87885431,831,831,831,831,0
20250120,170500,87885431,831,831,831,831,0
20250120,170400,87885431,831,831,831,831,0
20250120,170300,87885431,831,831,831,831,0
20250120,170200,87885431,831,831,831,831,0
20250120,170100,87885431,831,831,831,831,0
20250120,170000,87885431,831,831,831,831,0
20250120,165900,87885431,831,831,831,831,0
20250120,165800,87885431,831,831,831,831,0
20250120,165700,87885431,831,831,831,831,0
20250120,165600,87885431,831,831,831,831,0
20250120,165500,87885431,831,831,831,831,0
20250120,165400,87885431,831,831,831,831,0
20250120,165300,87885431,831,831,831,831,0
20250120,165200,87885431,831,831,831,831,0
20250120,165100,87885431,831,831,831,831,0
20250120,165000,87885431,831,831,831,831,0
20250120,164900,87885431,831,831,831,831,0
20250120,164800,87885431,831,831,831,831,0
20250120,164700,87885431,831,831,831,831,0
20250120,164600,87885431,831,831,831,831,0
20250120,164500,87885431,831,831,831,831,0
20250120,164400,87885431,831,831,831,831,0
20250120,164300,87885431,831,831,831,831,0
20250120,164200,87885431,831,831,831,831,3035
20250120,164100,87885431,831,831,831,831,0
20250120,164000,87885431,831,831,831,831,0
20250120,163900,87885431,831,831,831,831,0
20250120,163800,87885431,831,831,831,831,0
20250120,163700,87885431,831,831,831,831,0
20250120,163600,87885431,831,831,831,831,0
20250120,163500,87885431,831,831,831,831,0
20250120,163400,87885431,831,831,831,831,0
20250120,163300,87885431,831,831,831,831,0
20250120,163200,87885431,831,831,831,831,0
20250120,163100,87885431,831,831,831,831,0
20250120,163000,87885431,831,831,831,831,0
20250120,162900,87885431,831,831,831,831,0
20250120,162800,87885431,831,831,831,831,0
20250120,162700,87885431,831,831,831,831,0
20250120,162600,87885431,831,831,831,831,0
20250120,162500,87885431,831,831,831,831,0
20250120,162400,87885431,831,831,831,831,0
20250120,162300,87885431,831,831,831,831,0
20250120,162200,87885431,831,831,831,831,0
20250120,162100,87885431,831,831,831,831,0
20250120,162000,87885431,831,831,831,831,0
20250120,161900,87885431,831,831,831,831,0
20250120,161800,87885431,831,831,831,831,0
20250120,161700,87885431,831,831,831,831,0
20250120,161600,87885431,831,831,831,831,0
20250120,161500,87885431,831,831,831,831,0
20250120,161400,87885431,831,831,831,831,0
20250120,161300,87885431,831,831,831,831,0
20250120,161200,87885431,831,831,831,831,3035
20250120,161100,87885431,831,831,831,831,0
20250120,161000,87885431,831,831,831,831,0
20250120,160900,87885431,831,831,831,831,0
20250120,160800,87885431,831,831,831,831,0
20250120,160700,87885431,831,831,831,831,0
20250120,160600,87885431,831,831,831,831,0
20250120,160500,87885431,831,831,831,831,0
20250120,160400,87885431,831,831,831,831,0
20250120,160300,87885431,831,831,831,831,0
20250120,160200,87885431,831,831,831,831,0
20250120,160100,87885431,831,831,831,831,0
20250120,160000,87885431,831,831,831,831,0
20250120,155900,87885431,831,831,831,831,0
20250120,155800,87885431,831,831,831,831,0
20250120,155700,87885431,831,831,831,831,0
20250120,155600,87885431,831,831,831,831,0
20250120,155500,87885431,831,831,831,831,0
20250120,155400,87885431,831,831,831,831,0
20250120,155300,87885431,831,831,831,831,0
20250120,155200,87885431,831,831,831,831,0
20250120,155100,87885431,831,831,831,831,0
20250120,155000,87885431,831,831,831,831,0
20250120,154900,87885431,831,831,831,831,0
20250120,154800,87885431,831,831,831,831,0
20250120,154700,87885431,831,831,831,831,0
20250120,154600,87885431,831,831,831,831,0
20250120,154500,87885431,831,831,831,831,0
20250120,154400,87885431,831,831,831,831,0
20250120,154300,87885431,831,831,831,831,0
20250120,154200,87885431,831,831,831,831,3035
20250120,154100,87885431,831,831,831,831,0
20250120,154000,87885431,831,831,831,831,0
20250120,153900,87885431,831,831,831,831,0
20250120,153800,87885431,831,831,831,831,0
20250120,153700,87885431,831,831,831,831,0
20250120,153600,87885431,831,831,831,831,0
20250120,153500,87885431,831,831,831,831,0
20250120,153400,87885431,831,831,831,831,0
20250120,153300,87885431,831,831,831,831,0
20250120,153200,87885431,831,831,831,831,0
20250120,153100,87885431,831,831,831,831,0
20250120,153000,87885431,831,831,831,831,3035
20250120,152900,85363346,838,838,838,838,0
20250120,152800,85363346,838,838,838,838,0
20250120,152700,85363346,838,838,838,838,0
20250120,152600,85363346,838,838,838,838,0
20250120,152500,85363346,838,838,838,838,0
20250120,152400,85363346,838,838,838,838,0
20250120,152300,85363346,838,838,838,838,0
20250120,152200,85363346,838,838,838,838,0
20250120,152100,85363346,838,838,838,838,0
20250120,152000,85363346,838,838,838,838,0
20250120,151900,85363346,838,838,838,838,0
20250120,151800,85363346,838,838,838,838,0
20250120,151700,85363346,838,838,838,838,40
20250120,151600,85329826,839,837,839,833,680
20250120,151500,84762464,837,837,837,837,1000
20250120,151400,83925464,837,836,837,836,30
20250120,151300,83900383,836,836,836,836,19
20250120,151200,83884499,836,834,836,831,12120
20250120,151100,73798057,836,836,836,834,926
20250120,151000,73025703,837,837,837,837,17
20250120,150900,73011474,837,837,837,837,16
20250120,150800,72998082,837,837,837,837,16
20250120,150700,72984690,837,837,837,837,32
20250120,150600,72957906,837,837,837,837,257
20250120,150500,72742797,837,837,837,837,16
20250120,150400,72729405,837,837,837,837,32
20250120,150300,72702621,837,837,837,837,16
20250120,150200,72689229,837,837,837,837,316
20250120,150100,72424737,837,837,837,837,1016
20250120,150000,71574345,836,836,836,836,18
20250120,145900,71559297,837,836,837,836,46
20250120,145800,71520825,837,837,837,837,32
20250120,145700,71494041,835,835,835,835,0
20250120,145600,71494041,835,836,836,835,1788
20250120,145500,70001045,836,839,839,836,1118
20250120,145400,69066361,838,839,839,838,3033
20250120,145300,66521707,839,838,839,836,2501
20250120,145200,64430803,836,836,836,836,0
20250120,145100,64430803,836,838,838,836,2516
20250120,145000,62327387,838,838,838,838,33
20250120,144900,62299733,838,838,838,838,17
20250120,144800,62285487,837,838,838,837,93
20250120,144700,62207629,838,837,838,837,452
20250120,144600,61829253,837,837,837,837,0
20250120,144500,61829253,837,836,837,836,11
20250120,144400,61820047,838,838,838,838,0
20250120,144300,61820047,838,838,838,838,0
20250120,144200,61820047,838,838,838,838,0
20250120,144100,61820047,838,838,838,838,400
20250120,144000,61484847,837,837,837,837,0
20250120,143900,61484847,837,837,837,837,378
20250120,143800,61168461,836,835,836,834,114
20250120,143700,61073314,835,835,835,835,560
20250120,143600,60605714,835,838,838,835,11100
20250120,143500,51325856,839,839,839,839,0
20250120,143400,51325856,839,839,839,839,0
20250120,143300,51325856,839,839,839,839,0
20250120,143200,51325856,839,839,839,839,0
20250120,143100,51325856,839,839,839,839,0
20250120,143000,51325856,839,839,839,839,60
20250120,142900,51275516,839,839,839,839,0
20250120,142800,51275516,839,839,839,839,0
20250120,142700,51275516,839,839,839,839,5
20250120,142600,51271321,839,839,839,839,0
20250120,142500,51271321,839,839,839,839,100
20250120,142400,51187421,839,839,839,839,0
20250120,142300,51187421,839,839,839,839,0
20250120,142200,51187421,839,839,839,839,1
20250120,142100,51186582,837,837,837,837,0
20250120,142000,51186582,837,837,837,837,250
20250120,141900,50977332,838,838,838,838,0
20250120,141800,50977332,838,839,839,838,101
20250120,141700,50892693,838,838,838,838,0
20250120,141600,50892693,838,838,838,838,0
20250120,141500,50892693,838,838,838,838,163
20250120,141400,50756099,839,839,839,839,1
20250120,141300,50755260,838,838,838,838,0
20250120,141200,50755260,838,838,838,838,0
20250120,141100,50755260,838,838,838,838,0
20250120,141000,50755260,838,838,838,838,1065
20250120,140900,49862790,839,839,839,839,0
20250120,140800,49862790,839,839,839,839,0
20250120,140700,49862790,839,839,839,839,0
20250120,140600,49862790,839,839,839,839,3
20250120,140500,49860273,839,839,839,839,100
20250120,140400,49776373,838,838,838,838,0
20250120,140300,49776373,838,838,838,838,0
20250120,140200,49776373,838,838,838,838,13
20250120,140100,49765479,838,838,838,838,0
20250120,140000,49765479,838,838,838,838,1
20250120,135900,49764641,838,838,838,838,0
20250120,135800,49764641,838,838,838,838,351
20250120,135700,49470503,840,840,840,840,1
20250120,135600,49469663,838,838,838,838,500
20250120,135500,49050663,839,839,839,839,100
20250120,135400,48966763,839,839,839,839,50
20250120,135300,48924813,840,839,840,839,2
20250120,135200,48923134,839,839,839,839,2
20250120,135100,48921456,838,838,838,838,591
20250120,135000,48426198,838,838,838,838,508
20250120,134900,48000494,838,838,838,838,400
20250120,134800,47665294,838,838,838,838,0
20250120,134700,47665294,838,838,838,838,0
20250120,134600,47665294,838,838,838,838,5
20250120,134500,47661104,838,839,839,838,1768
20250120,134400,46179470,840,839,840,839,23
20250120,134300,46160161,839,839,839,839,10
20250120,134200,46151771,839,839,839,839,30
20250120,134100,46126601,839,839,839,839,150
20250120,134000,46000751,839,839,839,839,3850
20250120,133900,42770601,840,840,840,840,0
20250120,133800,42770601,840,840,840,840,0
20250120,133700,42770601,840,840,840,840,0
20250120,133600,42770601,840,840,840,840,0
20250120,133500,42770601,840,840,840,840,0
20250120,133400,42770601,840,838,840,838,501
20250120,133300,42350761,839,839,839,839,0
20250120,133200,42350761,839,839,839,839,2
20250120,133100,42349083,839,839,839,839,500
20250120,133000,41929583,840,840,840,840,0
20250120,132900,41929583,840,840,840,840,0
20250120,132800,41929583,840,840,840,840,6
20250120,132700,41924543,840,840,840,840,8
20250120,132600,41917823,840,840,840,840,0
20250120,132500,41917823,840,840,840,840,0
20250120,132400,41917823,840,840,840,840,0
20250120,132300,41917823,840,840,840,840,0
20250120,132200,41917823,840,840,840,840,0
20250120,132100,41917823,840,840,840,840,0
20250120,132000,41917823,840,840,840,840,5
20250120,131900,41913623,840,840,840,840,0
20250120,131800,41913623,840,840,840,840,0
20250120,131700,41913623,840,840,840,840,0
20250120,131600,41913623,840,840,840,840,0
20250120,131500,41913623,840,840,840,840,1
20250120,131400,41912783,841,841,841,841,1
20250120,131300,41911942,840,840,840,840,1700
20250120,131200,40483942,840,840,840,840,3000
20250120,131100,37963942,840,840,840,840,0
20250120,131000,37963942,840,840,840,840,0
20250120,130900,37963942,840,840,840,840,0
20250120,130800,37963942,840,840,840,840,0
20250120,130700,37963942,840,840,840,840,0
20250120,130600,37963942,840,840,840,840,0
20250120,130500,37963942,840,840,840,840,0
20250120,130400,37963942,840,840,840,840,18
20250120,130300,37948822,840,840,840,840,7
20250120,130200,37942942,840,840,840,840,1
20250120,130100,37942102,838,838,838,838,0
20250120,130000,37942102,838,838,838,838,0
20250120,125900,37942102,838,839,839,838,278
20250120,125800,37709010,839,839,839,839,100
20250120,125700,37625110,840,840,840,840,5
20250120,125600,37620910,840,840,840,840,0
20250120,125500,37620910,840,840,840,840,0
20250120,125400,37620910,840,840,840,840,1
20250120,125300,37620070,839,842,842,839,6001
20250120,125200,32583655,842,842,842,842,0
20250120,125100,32583655,842,842,842,842,0
20250120,125000,32583655,842,842,842,842,0
20250120,124900,32583655,842,842,842,842,0
20250120,124800,32583655,842,842,842,842,0
20250120,124700,32583655,842,842,842,842,0
20250120,124600,32583655,842,842,842,842,0
20250120,124500,32583655,842,842,842,842,0
20250120,124400,32583655,842,842,842,842,0
20250120,124300,32583655,842,842,842,842,0
20250120,124200,32583655,842,842,842,842,0
20250120,124100,32583655,842,842,842,842,0
20250120,124000,32583655,842,842,842,842,0
20250120,123900,32583655,842,842,842,842,0
20250120,123800,32583655,842,842,842,842,0
20250120,123700,32583655,842,842,842,842,0
20250120,123600,32583655,842,842,842,842,0
20250120,123500,32583655,842,842,842,842,0
20250120,123400,32583655,842,842,842,842,0
20250120,123300,32583655,842,842,842,842,0
20250120,123200,32583655,842,842,842,842,0
20250120,123100,32583655,842,842,842,842,0
20250120,123000,32583655,842,842,842,842,0
20250120,122900,32583655,842,842,842,842,0
20250120,122800,32583655,842,842,842,842,0
20250120,122700,32583655,842,842,842,842,0
20250120,122600,32583655,842,842,842,842,0
20250120,122500,32583655,842,842,842,842,0
20250120,122400,32583655,842,842,842,842,0
20250120,122300,32583655,842,842,842,842,0
20250120,122200,32583655,842,842,842,842,0
20250120,122100,32583655,842,842,842,842,0
20250120,122000,32583655,842,842,842,842,0
20250120,121900,32583655,842,842,842,842,1
20250120,121800,32582813,842,842,842,842,0
20250120,121700,32582813,842,842,842,842,0
20250120,121600,32582813,842,842,842,842,0
20250120,121500,32582813,842,842,842,842,1
20250120,121400,32581971,841,841,841,841,0
20250120,121300,32581971,841,841,841,841,0
20250120,121200,32581971,841,841,841,841,0
20250120,121100,32581971,841,841,841,841,0
20250120,121000,32581971,841,841,841,841,0
20250120,120900,32581971,841,841,841,841,0
20250120,120800,32581971,841,841,841,841,0
20250120,120700,32581971,841,842,842,841,1300
20250120,120600,31488471,842,842,842,842,0
20250120,120500,31488471,842,842,842,842,0
20250120,120400,31488471,842,842,842,842,0
20250120,120300,31488471,842,842,842,842,0
20250120,120200,31488471,842,842,842,842,2
20250120,120100,31486787,842,842,842,842,0
20250120,120000,31486787,842,842,842,842,0
20250120,115900,31486787,842,842,842,842,0
20250120,115800,31486787,842,842,842,842,0
20250120,115700,31486787,842,842,842,842,0
20250120,115600,31486787,842,842,842,842,0
20250120,115500,31486787,842,842,842,842,0
20250120,115400,31486787,842,842,842,842,0
20250120,115300,31486787,842,842,842,842,0
20250120,115200,31486787,842,842,842,842,5
20250120,115100,31482577,842,842,842,842,0
20250120,115000,31482577,842,842,842,842,0
20250120,114900,31482577,842,842,842,842,0
20250120,114800,31482577,842,842,842,842,0
20250120,114700,31482577,842,842,842,842,1
20250120,114600,31481735,841,841,841,841,0
20250120,114500,31481735,841,841,841,841,0
20250120,114400,31481735,841,841,841,841,0
20250120,114300,31481735,841,841,841,841,0
20250120,114200,31481735,841,841,841,841,0
20250120,114100,31481735,841,841,841,841,100
20250120,114000,31397635,842,842,842,842,0
20250120,113900,31397635,842,842,842,842,6
20250120,113800,31392583,840,840,840,840,0
20250120,113700,31392583,840,840,840,840,150
20250120,113600,31266583,840,840,840,840,0
20250120,113500,31266583,840,841,841,840,150
20250120,113400,31140581,842,842,842,842,0
20250120,113300,31140581,842,842,842,842,0
20250120,113200,31140581,842,842,842,842,0
20250120,113100,31140581,842,842,842,842,1
20250120,113000,31139739,841,841,841,841,500
20250120,112900,30719239,842,842,842,842,0
20250120,112800,30719239,842,842,842,842,20
20250120,112700,30702399,842,842,842,842,1
20250120,112600,30701557,842,842,842,842,0
20250120,112500,30701557,842,842,842,842,0
20250120,112400,30701557,842,842,842,842,0
20250120,112300,30701557,842,842,842,842,0
20250120,112200,30701557,842,842,842,842,0
20250120,112100,30701557,842,842,842,842,0
20250120,112000,30701557,842,842,842,842,0
20250120,111900,30701557,842,842,842,842,0
20250120,111800,30701557,842,841,842,841,60
20250120,111700,30651047,841,842,842,839,7259
20250120,111600,24554981,842,842,842,842,100
20250120,111500,24470781,842,842,842,842,0
20250120,111400,24470781,842,842,842,842,0
20250120,111300,24470781,842,842,842,842,0
20250120,111200,24470781,842,842,842,842,0
20250120,111100,24470781,842,842,842,842,0
20250120,111000,24470781,842,842,842,842,0
20250120,110900,24470781,842,842,842,842,0
20250120,110800,24470781,842,842,842,842,1
20250120,110700,24469939,842,842,842,842,0
20250120,110600,24469939,842,842,842,842,0
20250120,110500,24469939,842,842,842,842,0
20250120,110400,24469939,842,842,842,842,0
20250120,110300,24469939,842,842,842,842,0
20250120,110200,24469939,842,842,842,842,0
20250120,110100,24469939,842,842,842,842,0
20250120,110000,24469939,842,842,842,842,5
20250120,105900,24465729,842,842,842,842,0
20250120,105800,24465729,842,842,842,842,0
20250120,105700,24465729,842,842,842,842,0
20250120,105600,24465729,842,842,842,842,233
20250120,105500,24269543,842,842,842,842,0
20250120,105400,24269543,842,842,842,842,40
20250120,105300,24235863,842,842,842,842,0
20250120,105200,24235863,842,842,842,842,0
20250120,105100,24235863,842,842,842,842,0
20250120,105000,24235863,842,842,842,842,0
20250120,104900,24235863,842,842,842,842,0
20250120,104800,24235863,842,842,842,842,0
20250120,104700,24235863,842,842,842,842,0
20250120,104600,24235863,842,842,842,842,0
20250120,104500,24235863,842,842,842,842,5
20250120,104400,24231653,842,842,842,842,0
20250120,104300,24231653,842,842,842,842,0
20250120,104200,24231653,842,842,842,842,0
20250120,104100,24231653,842,842,842,842,0
20250120,104000,24231653,842,842,842,842,0
20250120,103900,24231653,842,842,842,842,1
20250120,103800,24230811,842,842,842,842,0
20250120,103700,24230811,842,842,842,842,0
20250120,103600,24230811,842,842,842,842,0
20250120,103500,24230811,842,842,842,842,0
20250120,103400,24230811,842,842,842,842,100
20250120,103300,24146611,842,842,842,842,0
20250120,103200,24146611,842,842,842,842,5
20250120,103100,24142401,842,842,842,842,0
20250120,103000,24142401,842,842,842,842,0
20250120,102900,24142401,842,842,842,842,0
20250120,102800,24142401,842,842,842,842,0
20250120,102700,24142401,842,842,842,842,0
20250120,102600,24142401,842,840,842,840,2
20250120,102500,24140719,842,842,842,842,0
20250120,102400,24140719,842,842,842,842,10
20250120,102300,24132299,842,842,842,842,0
20250120,102200,24132299,842,840,842,840,252
20250120,102100,23920617,842,842,842,842,15
20250120,102000,23907987,842,842,842,842,1
20250120,101900,23907145,842,842,842,842,0
20250120,101800,23907145,842,842,842,842,0
20250120,101700,23907145,842,842,842,842,0
20250120,101600,23907145,842,842,842,842,0
20250120,101500,23907145,842,842,842,842,0
20250120,101400,23907145,842,842,842,842,0
20250120,101300,23907145,842,842,842,842,1
20250120,101200,23906303,842,842,842,842,1
20250120,101100,23905461,842,842,842,842,0
20250120,101000,23905461,842,842,842,842,0
20250120,100900,23905461,842,841,842,841,2
20250120,100800,23903778,841,841,841,841,210
20250120,100700,23727168,841,841,841,841,5
20250120,100600,23722963,841,841,841,841,0
20250120,100500,23722963,841,841,841,841,0
20250120,100400,23722963,841,841,841,841,0
20250120,100300,23722963,841,842,842,841,26
20250120,100200,23701077,842,842,842,842,1
20250120,100100,23700235,842,842,842,842,1316
20250120,100000,22592163,842,842,842,842,608
20250120,095900,22080227,842,842,842,842,2954
20250120,095800,19592959,842,842,842,842,0
20250120,095700,19592959,842,842,842,842,0
20250120,095600,19592959,842,842,842,842,1
20250120,095500,19592117,840,841,841,840,5809
20250120,095400,14709870,841,842,842,841,241
20250120,095300,14506951,842,842,842,842,0
20250120,095200,14506951,842,842,842,842,0
20250120,095100,14506951,842,842,842,842,0
20250120,095000,14506951,842,842,842,842,0
20250120,094900,14506951,842,842,842,842,0
20250120,094800,14506951,842,842,842,842,0
20250120,094700,14506951,842,844,844,842,1866
20250120,094600,12934715,845,845,845,845,0
20250120,094500,12934715,845,845,845,845,0
20250120,094400,12934715,845,845,845,845,0
20250120,094300,12934715,845,844,845,844,1611
20250120,094200,11573526,844,844,844,843,795
20250120,094100,10902549,844,845,845,844,1564
20250120,094000,9582511,845,845,845,845,0
20250120,093900,9582511,845,845,845,845,0
20250120,093800,9582511,845,845,845,845,90
20250120,093700,9506461,845,846,846,845,569
20250120,093600,9025648,847,848,848,847,3381
20250120,093500,6161940,849,849,849,849,3
20250120,093400,6159393,849,849,849,849,0
20250120,093300,6159393,849,849,849,849,0
20250120,093200,6159393,849,849,849,849,0
20250120,093100,6159393,849,849,849,849,50
20250120,093000,6116943,849,849,849,849,11
20250120,092900,6107604,849,849,849,849,0
20250120,092800,6107604,849,849,849,849,0
20250120,092700,6107604,849,849,849,849,0
20250120,092600,6107604,849,849,849,849,0
20250120,092500,6107604,849,849,849,849,1
20250120,092400,6106755,847,847,847,847,517
20250120,092300,5668856,847,847,847,847,0
20250120,092200,5668856,847,847,847,847,0
20250120,092100,5668856,847,847,847,846,2701
20250120,092000,3383705,848,848,848,848,0
20250120,091900,3383705,848,848,848,848,0
20250120,091800,3383705,848,852,852,848,3952
20250120,091700,29227,857,857,857,857,0
20250120,091600,29227,857,857,857,857,0
20250120,091500,29227,857,857,857,857,0
20250120,091400,29227,857,857,857,857,0
20250120,091300,29227,857,857,857,857,0
20250120,091200,29227,857,856,857,856,11
20250120,091100,19810,856,856,856,856,0
20250120,091000,19810,856,856,856,856,0
20250120,090900,19810,856,856,856,856,0
20250120,090800,19810,856,856,856,856,0
20250120,090700,19810,856,852,856,852,2
20250120,090600,18102,852,854,854,852,2
20250120,090500,16396,857,857,857,857,0
20250120,090400,16396,857,857,857,857,0
20250120,090300,16396,857,857,857,857,1
20250120,090200,15539,863,863,863,863,0
20250120,090100,15539,863,863,863,863,0
20250120,090000,15539,863,863,864,863,18