KissMeData/027970/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,191200,94675601,839,839,839,839,2036
20250121,191100,94675601,839,839,839,839,0
20250121,191000,94675601,839,839,839,839,0
20250121,190900,94675601,839,839,839,839,0
20250121,190800,94675601,839,839,839,839,0
20250121,190700,94675601,839,839,839,839,0
20250121,190600,94675601,839,839,839,839,0
20250121,190500,94675601,839,839,839,839,0
20250121,190400,94675601,839,839,839,839,0
20250121,190300,94675601,839,839,839,839,0
20250121,190200,94675601,839,839,839,839,0
20250121,190100,94675601,839,839,839,839,0
20250121,190000,94675601,839,839,839,839,0
20250121,185900,94675601,839,839,839,839,0
20250121,185800,94675601,839,839,839,839,0
20250121,185700,94675601,839,839,839,839,0
20250121,185600,94675601,839,839,839,839,0
20250121,185500,94675601,839,839,839,839,0
20250121,185400,94675601,839,839,839,839,0
20250121,185300,94675601,839,839,839,839,0
20250121,185200,94675601,839,839,839,839,0
20250121,185100,94675601,839,839,839,839,0
20250121,185000,94675601,839,839,839,839,0
20250121,184900,94675601,839,839,839,839,0
20250121,184800,94675601,839,839,839,839,0
20250121,184700,94675601,839,839,839,839,0
20250121,184600,94675601,839,839,839,839,0
20250121,184500,94675601,839,839,839,839,0
20250121,184400,94675601,839,839,839,839,0
20250121,184300,94675601,839,839,839,839,0
20250121,184200,94675601,839,839,839,839,2036
20250121,184100,94675601,839,839,839,839,0
20250121,184000,94675601,839,839,839,839,0
20250121,183900,94675601,839,839,839,839,0
20250121,183800,94675601,839,839,839,839,0
20250121,183700,94675601,839,839,839,839,0
20250121,183600,94675601,839,839,839,839,0
20250121,183500,94675601,839,839,839,839,0
20250121,183400,94675601,839,839,839,839,0
20250121,183300,94675601,839,839,839,839,0
20250121,183200,94675601,839,839,839,839,0
20250121,183100,94675601,839,839,839,839,0
20250121,183000,94675601,839,839,839,839,0
20250121,182900,94675601,839,839,839,839,0
20250121,182800,94675601,839,839,839,839,0
20250121,182700,94675601,839,839,839,839,0
20250121,182600,94675601,839,839,839,839,0
20250121,182500,94675601,839,839,839,839,0
20250121,182400,94675601,839,839,839,839,0
20250121,182300,94675601,839,839,839,839,0
20250121,182200,94675601,839,839,839,839,0
20250121,182100,94675601,839,839,839,839,0
20250121,182000,94675601,839,839,839,839,0
20250121,181900,94675601,839,839,839,839,0
20250121,181800,94675601,839,839,839,839,0
20250121,181700,94675601,839,839,839,839,0
20250121,181600,94675601,839,839,839,839,0
20250121,181500,94675601,839,839,839,839,0
20250121,181400,94675601,839,839,839,839,0
20250121,181300,94675601,839,839,839,839,0
20250121,181200,94675601,839,839,839,839,2036
20250121,181100,94675601,839,839,839,839,0
20250121,181000,94675601,839,839,839,839,0
20250121,180900,94675601,839,839,839,839,0
20250121,180800,94675601,839,839,839,839,0
20250121,180700,94675601,839,839,839,839,0
20250121,180600,94675601,839,839,839,839,0
20250121,180500,94675601,839,839,839,839,0
20250121,180400,94675601,839,839,839,839,0
20250121,180300,94675601,839,839,839,839,0
20250121,180200,94675601,839,839,839,839,0
20250121,180100,94675601,839,839,839,839,0
20250121,180000,94675601,839,839,839,839,0
20250121,175900,94675601,839,839,839,839,0
20250121,175800,94675601,839,839,839,839,0
20250121,175700,94675601,839,839,839,839,0
20250121,175600,94675601,839,839,839,839,0
20250121,175500,94675601,839,839,839,839,0
20250121,175400,94675601,839,839,839,839,0
20250121,175300,94675601,839,839,839,839,0
20250121,175200,94675601,839,839,839,839,0
20250121,175100,94675601,839,839,839,839,0
20250121,175000,94675601,839,839,839,839,0
20250121,174900,94675601,839,839,839,839,0
20250121,174800,94675601,839,839,839,839,0
20250121,174700,94675601,839,839,839,839,0
20250121,174600,94675601,839,839,839,839,0
20250121,174500,94675601,839,839,839,839,0
20250121,174400,94675601,839,839,839,839,0
20250121,174300,94675601,839,839,839,839,0
20250121,174200,94675601,839,839,839,839,2036
20250121,174100,94675601,839,839,839,839,0
20250121,174000,94675601,839,839,839,839,0
20250121,173900,94675601,839,839,839,839,0
20250121,173800,94675601,839,839,839,839,0
20250121,173700,94675601,839,839,839,839,0
20250121,173600,94675601,839,839,839,839,0
20250121,173500,94675601,839,839,839,839,0
20250121,173400,94675601,839,839,839,839,0
20250121,173300,94675601,839,839,839,839,0
20250121,173200,94675601,839,839,839,839,0
20250121,173100,94675601,839,839,839,839,0
20250121,173000,94675601,839,839,839,839,0
20250121,172900,94675601,839,839,839,839,0
20250121,172800,94675601,839,839,839,839,0
20250121,172700,94675601,839,839,839,839,0
20250121,172600,94675601,839,839,839,839,0
20250121,172500,94675601,839,839,839,839,0
20250121,172400,94675601,839,839,839,839,0
20250121,172300,94675601,839,839,839,839,0
20250121,172200,94675601,839,839,839,839,0
20250121,172100,94675601,839,839,839,839,0
20250121,172000,94675601,839,839,839,839,0
20250121,171900,94675601,839,839,839,839,0
20250121,171800,94675601,839,839,839,839,0
20250121,171700,94675601,839,839,839,839,0
20250121,171600,94675601,839,839,839,839,0
20250121,171500,94675601,839,839,839,839,0
20250121,171400,94675601,839,839,839,839,0
20250121,171300,94675601,839,839,839,839,0
20250121,171200,94675601,839,839,839,839,2036
20250121,171100,94675601,839,839,839,839,0
20250121,171000,94675601,839,839,839,839,0
20250121,170900,94675601,839,839,839,839,0
20250121,170800,94675601,839,839,839,839,0
20250121,170700,94675601,839,839,839,839,0
20250121,170600,94675601,839,839,839,839,0
20250121,170500,94675601,839,839,839,839,0
20250121,170400,94675601,839,839,839,839,0
20250121,170300,94675601,839,839,839,839,0
20250121,170200,94675601,839,839,839,839,0
20250121,170100,94675601,839,839,839,839,0
20250121,170000,94675601,839,839,839,839,0
20250121,165900,94675601,839,839,839,839,0
20250121,165800,94675601,839,839,839,839,0
20250121,165700,94675601,839,839,839,839,0
20250121,165600,94675601,839,839,839,839,0
20250121,165500,94675601,839,839,839,839,0
20250121,165400,94675601,839,839,839,839,0
20250121,165300,94675601,839,839,839,839,0
20250121,165200,94675601,839,839,839,839,0
20250121,165100,94675601,839,839,839,839,0
20250121,165000,94675601,839,839,839,839,0
20250121,164900,94675601,839,839,839,839,0
20250121,164800,94675601,839,839,839,839,0
20250121,164700,94675601,839,839,839,839,0
20250121,164600,94675601,839,839,839,839,0
20250121,164500,94675601,839,839,839,839,0
20250121,164400,94675601,839,839,839,839,0
20250121,164300,94675601,839,839,839,839,0
20250121,164200,94675601,839,839,839,839,2036
20250121,164100,94675601,839,839,839,839,0
20250121,164000,94675601,839,839,839,839,0
20250121,163900,94675601,839,839,839,839,0
20250121,163800,94675601,839,839,839,839,0
20250121,163700,94675601,839,839,839,839,0
20250121,163600,94675601,839,839,839,839,0
20250121,163500,94675601,839,839,839,839,0
20250121,163400,94675601,839,839,839,839,0
20250121,163300,94675601,839,839,839,839,0
20250121,163200,94675601,839,839,839,839,0
20250121,163100,94675601,839,839,839,839,0
20250121,163000,94675601,839,839,839,839,0
20250121,162900,94675601,839,839,839,839,0
20250121,162800,94675601,839,839,839,839,0
20250121,162700,94675601,839,839,839,839,0
20250121,162600,94675601,839,839,839,839,0
20250121,162500,94675601,839,839,839,839,0
20250121,162400,94675601,839,839,839,839,0
20250121,162300,94675601,839,839,839,839,0
20250121,162200,94675601,839,839,839,839,0
20250121,162100,94675601,839,839,839,839,0
20250121,162000,94675601,839,839,839,839,0
20250121,161900,94675601,839,839,839,839,0
20250121,161800,94675601,839,839,839,839,0
20250121,161700,94675601,839,839,839,839,0
20250121,161600,94675601,839,839,839,839,0
20250121,161500,94675601,839,839,839,839,0
20250121,161400,94675601,839,839,839,839,0
20250121,161300,94675601,839,839,839,839,0
20250121,161200,94675601,839,839,839,839,2036
20250121,161100,94675601,839,839,839,839,0
20250121,161000,94675601,839,839,839,839,0
20250121,160900,94675601,839,839,839,839,0
20250121,160800,94675601,839,839,839,839,0
20250121,160700,94675601,839,839,839,839,0
20250121,160600,94675601,839,839,839,839,0
20250121,160500,94675601,839,839,839,839,0
20250121,160400,94675601,839,839,839,839,0
20250121,160300,94675601,839,839,839,839,0
20250121,160200,94675601,839,839,839,839,0
20250121,160100,94675601,839,839,839,839,0
20250121,160000,94675601,839,839,839,839,0
20250121,155900,94675601,839,839,839,839,0
20250121,155800,94675601,839,839,839,839,0
20250121,155700,94675601,839,839,839,839,0
20250121,155600,94675601,839,839,839,839,0
20250121,155500,94675601,839,839,839,839,0
20250121,155400,94675601,839,839,839,839,0
20250121,155300,94675601,839,839,839,839,0
20250121,155200,94675601,839,839,839,839,0
20250121,155100,94675601,839,839,839,839,0
20250121,155000,94675601,839,839,839,839,0
20250121,154900,94675601,839,839,839,839,0
20250121,154800,94675601,839,839,839,839,0
20250121,154700,94675601,839,839,839,839,0
20250121,154600,94675601,839,839,839,839,0
20250121,154500,94675601,839,839,839,839,0
20250121,154400,94675601,839,839,839,839,0
20250121,154300,94675601,839,839,839,839,0
20250121,154200,94675601,839,839,839,839,2036
20250121,154100,94675601,839,839,839,839,0
20250121,154000,94675601,839,839,839,839,0
20250121,153900,94675601,839,839,839,839,0
20250121,153800,94675601,839,839,839,839,0
20250121,153700,94675601,839,839,839,839,0
20250121,153600,94675601,839,839,839,839,0
20250121,153500,94675601,839,839,839,839,0
20250121,153400,94675601,839,839,839,839,0
20250121,153300,94675601,839,839,839,839,0
20250121,153200,94675601,839,839,839,839,0
20250121,153100,94675601,839,839,839,839,0
20250121,153000,94675601,839,839,839,839,2036
20250121,152900,92967397,840,840,840,840,0
20250121,152800,92967397,840,840,840,840,0
20250121,152700,92967397,840,840,840,840,0
20250121,152600,92967397,840,840,840,840,0
20250121,152500,92967397,840,840,840,840,0
20250121,152400,92967397,840,840,840,840,0
20250121,152300,92967397,840,840,840,840,0
20250121,152200,92967397,840,840,840,840,0
20250121,152100,92967397,840,840,840,840,0
20250121,152000,92967397,840,840,840,840,0
20250121,151900,92967397,840,840,840,840,0
20250121,151800,92967397,840,840,840,840,0
20250121,151700,92967397,840,840,840,840,0
20250121,151600,92967397,840,840,840,840,0
20250121,151500,92967397,840,840,840,840,0
20250121,151400,92967397,840,840,840,840,0
20250121,151300,92967397,840,840,840,840,1
20250121,151200,92966557,837,837,837,837,2337
20250121,151100,91010488,837,840,840,837,4268
20250121,151000,87438139,838,838,838,838,0
20250121,150900,87438139,838,838,838,838,0
20250121,150800,87438139,838,838,838,838,0
20250121,150700,87438139,838,838,838,838,0
20250121,150600,87438139,838,838,838,838,0
20250121,150500,87438139,838,838,838,838,0
20250121,150400,87438139,838,838,838,838,0
20250121,150300,87438139,838,838,838,838,0
20250121,150200,87438139,838,838,838,838,560
20250121,150100,86968859,840,840,840,840,0
20250121,150000,86968859,840,840,840,840,0
20250121,145900,86968859,840,840,840,840,0
20250121,145800,86968859,840,840,840,840,0
20250121,145700,86968859,840,840,840,840,1
20250121,145600,86968019,838,838,838,838,0
20250121,145500,86968019,838,838,838,838,0
20250121,145400,86968019,838,838,838,838,0
20250121,145300,86968019,838,838,838,838,0
20250121,145200,86968019,838,838,838,838,500
20250121,145100,86549019,840,840,840,840,0
20250121,145000,86549019,840,840,840,840,0
20250121,144900,86549019,840,840,840,840,0
20250121,144800,86549019,840,840,840,840,1
20250121,144700,86548179,838,838,838,838,0
20250121,144600,86548179,838,838,838,838,0
20250121,144500,86548179,838,838,838,838,0
20250121,144400,86548179,838,838,838,838,40
20250121,144300,86514659,839,840,841,839,5288
20250121,144200,82075575,841,841,841,841,0
20250121,144100,82075575,841,841,841,841,0
20250121,144000,82075575,841,841,841,841,0
20250121,143900,82075575,841,841,841,841,0
20250121,143800,82075575,841,841,841,841,0
20250121,143700,82075575,841,841,841,841,0
20250121,143600,82075575,841,841,841,841,0
20250121,143500,82075575,841,841,841,841,0
20250121,143400,82075575,841,841,841,841,0
20250121,143300,82075575,841,841,841,841,0
20250121,143200,82075575,841,841,841,841,0
20250121,143100,82075575,841,841,841,841,0
20250121,143000,82075575,841,841,841,841,0
20250121,142900,82075575,841,841,841,841,0
20250121,142800,82075575,841,841,841,841,0
20250121,142700,82075575,841,841,841,841,1
20250121,142600,82074734,839,839,839,839,0
20250121,142500,82074734,839,839,839,839,0
20250121,142400,82074734,839,839,839,839,0
20250121,142300,82074734,839,839,839,839,0
20250121,142200,82074734,839,839,839,839,0
20250121,142100,82074734,839,839,839,839,0
20250121,142000,82074734,839,841,841,839,2866
20250121,141900,79667284,841,841,841,841,0
20250121,141800,79667284,841,841,841,841,11
20250121,141700,79658033,841,841,841,841,106
20250121,141600,79568887,841,841,841,841,0
20250121,141500,79568887,841,841,841,841,0
20250121,141400,79568887,841,841,841,841,0
20250121,141300,79568887,841,841,841,841,0
20250121,141200,79568887,841,841,841,841,0
20250121,141100,79568887,841,841,841,841,0
20250121,141000,79568887,841,841,841,841,0
20250121,140900,79568887,841,841,841,841,0
20250121,140800,79568887,841,841,841,841,0
20250121,140700,79568887,841,841,841,841,0
20250121,140600,79568887,841,840,841,839,37
20250121,140500,79537812,840,840,840,840,0
20250121,140400,79537812,840,840,840,840,0
20250121,140300,79537812,840,840,840,840,0
20250121,140200,79537812,840,840,840,840,0
20250121,140100,79537812,840,840,840,840,0
20250121,140000,79537812,840,840,840,840,0
20250121,135900,79537812,840,840,840,840,1
20250121,135800,79536972,839,839,840,839,2589
20250121,135700,77364748,839,837,839,837,66
20250121,135600,77309412,837,837,837,837,0
20250121,135500,77309412,837,837,837,837,0
20250121,135400,77309412,837,837,837,837,0
20250121,135300,77309412,837,837,837,837,0
20250121,135200,77309412,837,837,837,837,0
20250121,135100,77309412,837,837,837,837,0
20250121,135000,77309412,837,837,837,837,0
20250121,134900,77309412,837,837,837,837,0
20250121,134800,77309412,837,837,837,837,0
20250121,134700,77309412,837,837,837,837,0
20250121,134600,77309412,837,837,837,837,0
20250121,134500,77309412,837,837,837,837,0
20250121,134400,77309412,837,837,837,837,0
20250121,134300,77309412,837,837,837,837,0
20250121,134200,77309412,837,837,837,837,0
20250121,134100,77309412,837,837,837,837,1
20250121,134000,77308575,836,836,836,836,0
20250121,133900,77308575,836,836,836,836,0
20250121,133800,77308575,836,836,836,836,0
20250121,133700,77308575,836,836,836,836,0
20250121,133600,77308575,836,836,836,836,0
20250121,133500,77308575,836,836,836,836,0
20250121,133400,77308575,836,836,836,836,0
20250121,133300,77308575,836,836,836,836,0
20250121,133200,77308575,836,837,837,836,700
20250121,133100,76723187,839,839,839,839,0
20250121,133000,76723187,839,839,839,839,0
20250121,132900,76723187,839,839,839,839,0
20250121,132800,76723187,839,839,839,839,1
20250121,132700,76722348,837,837,837,837,0
20250121,132600,76722348,837,837,837,837,0
20250121,132500,76722348,837,837,837,837,0
20250121,132400,76722348,837,837,837,837,0
20250121,132300,76722348,837,837,837,837,66
20250121,132200,76667106,838,839,839,838,8
20250121,132100,76660401,841,842,842,841,2700
20250121,132000,74389601,840,841,841,840,456
20250121,131900,74006145,841,841,841,841,0
20250121,131800,74006145,841,841,841,841,20
20250121,131700,73989325,841,841,841,841,0
20250121,131600,73989325,841,841,841,841,0
20250121,131500,73989325,841,841,841,841,0
20250121,131400,73989325,841,841,841,841,70
20250121,131300,73930455,843,843,843,843,1
20250121,131200,73929612,841,841,841,841,0
20250121,131100,73929612,841,841,841,841,0
20250121,131000,73929612,841,841,841,841,0
20250121,130900,73929612,841,841,841,841,0
20250121,130800,73929612,841,841,841,841,0
20250121,130700,73929612,841,841,841,841,0
20250121,130600,73929612,841,842,842,841,634
20250121,130500,73395788,842,842,842,842,444
20250121,130400,73021940,844,844,844,844,0
20250121,130300,73021940,844,844,844,844,0
20250121,130200,73021940,844,844,844,844,0
20250121,130100,73021940,844,844,844,844,0
20250121,130000,73021940,844,844,844,844,0
20250121,125900,73021940,844,844,844,844,0
20250121,125800,73021940,844,844,844,844,1
20250121,125700,73021096,842,842,842,842,0
20250121,125600,73021096,842,842,842,842,0
20250121,125500,73021096,842,842,842,842,100
20250121,125400,72936896,844,844,844,844,0
20250121,125300,72936896,844,844,844,844,0
20250121,125200,72936896,844,844,844,844,0
20250121,125100,72936896,844,844,844,844,0
20250121,125000,72936896,844,844,844,844,0
20250121,124900,72936896,844,844,844,844,0
20250121,124800,72936896,844,844,844,844,0
20250121,124700,72936896,844,842,844,842,65
20250121,124600,72882164,844,844,844,844,1
20250121,124500,72881320,844,844,844,844,0
20250121,124400,72881320,844,844,844,844,0
20250121,124300,72881320,844,842,844,842,577
20250121,124200,72395484,842,842,842,842,0
20250121,124100,72395484,842,842,842,842,0
20250121,124000,72395484,842,842,842,842,0
20250121,123900,72395484,842,842,842,842,5
20250121,123800,72391274,844,844,844,844,0
20250121,123700,72391274,844,844,844,844,136
20250121,123600,72276490,842,842,842,842,0
20250121,123500,72276490,842,842,842,842,0
20250121,123400,72276490,842,844,844,842,264
20250121,123300,72054190,842,842,842,842,0
20250121,123200,72054190,842,842,842,842,0
20250121,123100,72054190,842,842,842,842,0
20250121,123000,72054190,842,842,842,842,2
20250121,122900,72052506,844,844,844,844,1002
20250121,122800,71206818,844,844,845,844,526
20250121,122700,70762383,842,843,843,842,5000
20250121,122600,66549383,844,844,844,844,0
20250121,122500,66549383,844,844,844,844,30
20250121,122400,66524063,845,845,845,845,0
20250121,122300,66524063,845,845,845,845,0
20250121,122200,66524063,845,845,845,845,0
20250121,122100,66524063,845,845,845,845,1
20250121,122000,66523218,842,845,847,842,2820
20250121,121900,64145397,845,845,845,845,500
20250121,121800,63722897,847,847,847,847,501
20250121,121700,63298550,844,844,844,844,1
20250121,121600,63297706,843,843,843,843,1
20250121,121500,63296863,843,845,847,842,1105
20250121,121400,62362042,846,846,846,846,0
20250121,121300,62362042,846,842,846,842,17
20250121,121200,62347709,842,839,846,839,1511
20250121,121100,61070942,839,839,845,839,6
20250121,121000,61065902,845,845,845,845,0
20250121,120900,61065902,845,845,845,845,0
20250121,120800,61065902,845,843,845,843,452
20250121,120700,60684065,842,842,842,842,18
20250121,120600,60668909,841,838,841,838,52
20250121,120500,60625224,840,837,840,837,423
20250121,120400,60270088,838,836,838,836,11
20250121,120300,60260879,836,836,838,836,39
20250121,120200,60228207,839,839,839,839,0
20250121,120100,60228207,839,839,839,839,0
20250121,120000,60228207,839,839,839,839,0
20250121,115900,60228207,839,839,839,839,0
20250121,115800,60228207,839,839,839,839,0
20250121,115700,60228207,839,839,839,839,0
20250121,115600,60228207,839,839,839,839,0
20250121,115500,60228207,839,836,839,836,2
20250121,115400,60226532,836,836,836,836,8
20250121,115300,60219844,835,837,837,834,300
20250121,115200,59969384,845,845,845,845,0
20250121,115100,59969384,845,844,845,844,20
20250121,115000,59952502,840,840,840,837,2540
20250121,114900,57819470,845,840,845,840,8
20250121,114800,57812724,838,836,845,836,5524
20250121,114700,53151266,837,836,841,836,1945
20250121,114600,51518394,839,837,839,837,2
20250121,114500,51516718,838,838,838,838,0
20250121,114400,51516718,838,836,838,836,510
20250121,114300,51089340,838,838,838,838,0
20250121,114200,51089340,838,838,838,838,0
20250121,114100,51089340,838,836,838,836,1456
20250121,114000,49869222,838,838,838,835,2341
20250121,113900,47910134,838,834,838,834,24
20250121,113800,47890058,838,837,838,837,500
20250121,113700,47471059,838,835,838,835,311
20250121,113600,47210468,836,836,836,836,7
20250121,113500,47204616,836,836,836,836,1
20250121,113400,47203780,838,834,838,834,430
20250121,113300,46843457,838,834,838,834,953
20250121,113200,46046199,836,834,836,834,120
20250121,113100,45946005,835,835,835,835,0
20250121,113000,45946005,835,833,835,833,186
20250121,112900,45790957,833,833,833,833,1
20250121,112800,45790124,832,832,832,832,0
20250121,112700,45790124,832,832,832,832,0
20250121,112600,45790124,832,832,832,832,1
20250121,112500,45789292,832,832,832,832,1
20250121,112400,45788460,832,832,832,832,3
20250121,112300,45785964,833,833,833,833,0
20250121,112200,45785964,833,832,833,832,8
20250121,112100,45779307,833,829,833,829,638
20250121,112000,45248015,828,828,828,828,0
20250121,111900,45248015,828,828,828,828,0
20250121,111800,45248015,828,827,832,827,1047
20250121,111700,44377059,827,827,827,827,19
20250121,111600,44361346,827,827,827,827,0
20250121,111500,44361346,827,827,827,827,6
20250121,111400,44356384,831,827,831,827,3
20250121,111300,44353899,825,825,825,825,0
20250121,111200,44353899,825,825,825,825,0
20250121,111100,44353899,825,825,825,825,0
20250121,111000,44353899,825,826,826,825,500
20250121,110900,43941279,826,826,826,826,0
20250121,110800,43941279,826,826,826,826,0
20250121,110700,43941279,826,826,826,826,1
20250121,110600,43940453,832,832,832,832,0
20250121,110500,43940453,832,832,832,832,0
20250121,110400,43940453,832,832,832,832,0
20250121,110300,43940453,832,832,832,832,0
20250121,110200,43940453,832,832,832,832,0
20250121,110100,43940453,832,828,832,828,2
20250121,110000,43938793,831,829,831,829,2500
20250121,105900,41861295,831,831,831,831,0
20250121,105800,41861295,831,831,831,831,0
20250121,105700,41861295,831,831,831,831,0
20250121,105600,41861295,831,828,831,828,3
20250121,105500,41858805,831,831,831,831,0
20250121,105400,41858805,831,831,831,831,0
20250121,105300,41858805,831,831,831,831,0
20250121,105200,41858805,831,831,831,831,0
20250121,105100,41858805,831,831,831,831,0
20250121,105000,41858805,831,831,831,831,0
20250121,104900,41858805,831,831,831,831,0
20250121,104800,41858805,831,831,831,831,0
20250121,104700,41858805,831,828,831,828,3
20250121,104600,41856318,828,828,828,828,100
20250121,104500,41773518,825,825,825,825,0
20250121,104400,41773518,825,825,825,825,0
20250121,104300,41773518,825,825,825,825,0
20250121,104200,41773518,825,825,825,825,0
20250121,104100,41773518,825,825,825,825,159
20250121,104000,41642343,825,826,826,825,445
20250121,103900,41275081,828,828,828,828,0
20250121,103800,41275081,828,828,828,828,100
20250121,103700,41192281,825,825,825,825,0
20250121,103600,41192281,825,825,825,825,0
20250121,103500,41192281,825,825,825,825,0
20250121,103400,41192281,825,825,825,825,0
20250121,103300,41192281,825,825,825,825,0
20250121,103200,41192281,825,825,825,825,0
20250121,103100,41192281,825,825,825,825,0
20250121,103000,41192281,825,825,825,825,0
20250121,102900,41192281,825,825,825,825,0
20250121,102800,41192281,825,825,825,825,0
20250121,102700,41192281,825,825,825,825,0
20250121,102600,41192281,825,825,825,825,0
20250121,102500,41192281,825,825,825,825,0
20250121,102400,41192281,825,825,825,825,0
20250121,102300,41192281,825,825,825,825,0
20250121,102200,41192281,825,825,825,825,0
20250121,102100,41192281,825,825,825,825,1
20250121,102000,41191456,827,827,827,827,0
20250121,101900,41191456,827,827,827,827,0
20250121,101800,41191456,827,827,827,827,1
20250121,101700,41190629,826,826,826,826,0
20250121,101600,41190629,826,826,826,826,1
20250121,101500,41189803,829,825,829,824,2324
20250121,101400,39273700,827,827,827,827,0
20250121,101300,39273700,827,827,827,827,4
20250121,101200,39270392,827,827,827,827,0
20250121,101100,39270392,827,827,827,827,3
20250121,101000,39267911,828,827,828,827,100
20250121,100900,39185112,828,827,828,827,11
20250121,100800,39176005,828,828,828,827,41
20250121,100700,39142058,825,826,826,825,2340
20250121,100600,37210468,826,826,827,826,61
20250121,100500,37160044,832,832,832,832,0
20250121,100400,37160044,832,828,832,828,10
20250121,100300,37151728,832,832,832,832,0
20250121,100200,37151728,832,832,832,832,0
20250121,100100,37151728,832,832,832,832,0
20250121,100000,37151728,832,832,832,832,0
20250121,095900,37151728,832,832,832,832,0
20250121,095800,37151728,832,828,832,828,2
20250121,095700,37150068,826,826,826,826,4
20250121,095600,37146764,826,826,826,826,0
20250121,095500,37146764,826,826,826,826,0
20250121,095400,37146764,826,826,826,826,0
20250121,095300,37146764,826,828,828,826,1687
20250121,095200,35751147,828,829,829,828,500
20250121,095100,35336843,833,833,833,833,0
20250121,095000,35336843,833,830,833,830,20
20250121,094900,35320230,828,828,828,828,0
20250121,094800,35320230,828,828,828,828,0
20250121,094700,35320230,828,828,828,828,0
20250121,094600,35320230,828,828,828,828,0
20250121,094500,35320230,828,828,833,828,21
20250121,094400,35302752,833,833,833,833,0
20250121,094300,35302752,833,833,833,833,0
20250121,094200,35302752,833,832,833,832,3
20250121,094100,35300254,833,833,833,833,0
20250121,094000,35300254,833,827,833,827,7
20250121,093900,35294459,827,825,833,825,4967
20250121,093800,31191006,825,829,835,823,9484
20250121,093700,23369789,837,837,837,837,2
20250121,093600,23368115,837,836,837,836,5
20250121,093500,23363931,837,837,837,837,2
20250121,093400,23362257,837,837,837,837,1
20250121,093300,23361420,837,837,837,837,0
20250121,093200,23361420,837,831,837,831,35
20250121,093100,23332329,829,829,829,829,51
20250121,093000,23290050,829,829,829,829,11
20250121,092900,23280931,829,829,829,829,0
20250121,092800,23280931,829,829,829,829,10
20250121,092700,23272641,829,829,829,829,0
20250121,092600,23272641,829,829,829,829,0
20250121,092500,23272641,829,829,829,829,0
20250121,092400,23272641,829,826,829,825,1916
20250121,092300,21691873,829,829,829,829,0
20250121,092200,21691873,829,829,829,829,0
20250121,092100,21691873,829,826,829,826,153
20250121,092000,21565231,828,828,828,828,2346
20250121,091900,19622743,830,830,830,830,553
20250121,091800,19163753,830,826,830,825,10819
20250121,091700,10229289,830,830,830,830,0
20250121,091600,10229289,830,830,830,830,0
20250121,091500,10229289,830,830,830,830,0
20250121,091400,10229289,830,830,830,830,70
20250121,091300,10171189,830,830,830,830,0
20250121,091200,10171189,830,830,830,830,0
20250121,091100,10171189,830,826,830,826,5
20250121,091000,10167055,830,830,830,830,2120
20250121,090900,8407455,830,830,830,830,2393
20250121,090800,6421265,825,825,825,825,1
20250121,090700,6420440,830,830,830,829,20
20250121,090600,6403852,830,830,830,830,0
20250121,090500,6403852,830,830,830,830,0
20250121,090400,6403852,830,830,830,830,0
20250121,090300,6403852,830,830,830,830,1
20250121,090200,6403022,830,830,830,830,1537
20250121,090100,5127312,830,830,830,830,2
20250121,090000,5125652,831,823,831,823,6228