KissMeData/033170/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191600,450071826,930,930,930,930,1212
20250107,191500,450071826,930,930,930,930,0
20250107,191400,450071826,930,930,930,930,0
20250107,191300,450071826,930,930,930,930,0
20250107,191200,450071826,930,930,930,930,0
20250107,191100,450071826,930,930,930,930,0
20250107,191000,450071826,930,930,930,930,0
20250107,190900,450071826,930,930,930,930,0
20250107,190800,450071826,930,930,930,930,0
20250107,190700,450071826,930,930,930,930,0
20250107,190600,450071826,930,930,930,930,0
20250107,190500,450071826,930,930,930,930,0
20250107,190400,450071826,930,930,930,930,0
20250107,190300,450071826,930,930,930,930,0
20250107,190200,450071826,930,930,930,930,0
20250107,190100,450071826,930,930,930,930,0
20250107,190000,450071826,930,930,930,930,0
20250107,185900,450071826,930,930,930,930,0
20250107,185800,450071826,930,930,930,930,0
20250107,185700,450071826,930,930,930,930,0
20250107,185600,450071826,930,930,930,930,0
20250107,185500,450071826,930,930,930,930,0
20250107,185400,450071826,930,930,930,930,0
20250107,185300,450071826,930,930,930,930,0
20250107,185200,450071826,930,930,930,930,0
20250107,185100,450071826,930,930,930,930,0
20250107,185000,450071826,930,930,930,930,0
20250107,184900,450071826,930,930,930,930,0
20250107,184800,450071826,930,930,930,930,0
20250107,184700,450071826,930,930,930,930,0
20250107,184600,450071826,930,930,930,930,1212
20250107,184500,450071826,930,930,930,930,0
20250107,184400,450071826,930,930,930,930,0
20250107,184300,450071826,930,930,930,930,0
20250107,184200,450071826,930,930,930,930,0
20250107,184100,450071826,930,930,930,930,0
20250107,184000,450071826,930,930,930,930,0
20250107,183900,450071826,930,930,930,930,0
20250107,183800,450071826,930,930,930,930,0
20250107,183700,450071826,930,930,930,930,0
20250107,183600,450071826,930,930,930,930,0
20250107,183500,450071826,930,930,930,930,0
20250107,183400,450071826,930,930,930,930,0
20250107,183300,450071826,930,930,930,930,0
20250107,183200,450071826,930,930,930,930,0
20250107,183100,450071826,930,930,930,930,0
20250107,183000,450071826,930,930,930,930,0
20250107,182900,450071826,930,930,930,930,0
20250107,182800,450071826,930,930,930,930,0
20250107,182700,450071826,930,930,930,930,0
20250107,182600,450071826,930,930,930,930,0
20250107,182500,450071826,930,930,930,930,0
20250107,182400,450071826,930,930,930,930,0
20250107,182300,450071826,930,930,930,930,0
20250107,182200,450071826,930,930,930,930,0
20250107,182100,450071826,930,930,930,930,0
20250107,182000,450071826,930,930,930,930,0
20250107,181900,450071826,930,930,930,930,0
20250107,181800,450071826,930,930,930,930,0
20250107,181700,450071826,930,930,930,930,0
20250107,181600,450071826,930,930,930,930,1212
20250107,181500,450071826,930,930,930,930,0
20250107,181400,450071826,930,930,930,930,0
20250107,181300,450071826,930,930,930,930,0
20250107,181200,450071826,930,930,930,930,0
20250107,181100,450071826,930,930,930,930,0
20250107,181000,450071826,930,930,930,930,0
20250107,180900,450071826,930,930,930,930,0
20250107,180800,450071826,930,930,930,930,0
20250107,180700,450071826,930,930,930,930,0
20250107,180600,450071826,930,930,930,930,0
20250107,180500,450071826,930,930,930,930,0
20250107,180400,450071826,930,930,930,930,0
20250107,180300,450071826,930,930,930,930,0
20250107,180200,450071826,930,930,930,930,0
20250107,180100,450071826,930,930,930,930,0
20250107,180000,450071826,930,930,930,930,0
20250107,175900,450071826,930,930,930,930,0
20250107,175800,450071826,930,930,930,930,0
20250107,175700,450071826,930,930,930,930,0
20250107,175600,450071826,930,930,930,930,0
20250107,175500,450071826,930,930,930,930,0
20250107,175400,450071826,930,930,930,930,0
20250107,175300,450071826,930,930,930,930,0
20250107,175200,450071826,930,930,930,930,0
20250107,175100,450071826,930,930,930,930,0
20250107,175000,450071826,930,930,930,930,0
20250107,174900,450071826,930,930,930,930,0
20250107,174800,450071826,930,930,930,930,0
20250107,174700,450071826,930,930,930,930,0
20250107,174600,450071826,930,930,930,930,1212
20250107,174500,450071826,930,930,930,930,0
20250107,174400,450071826,930,930,930,930,0
20250107,174300,450071826,930,930,930,930,0
20250107,174200,450071826,930,930,930,930,0
20250107,174100,450071826,930,930,930,930,0
20250107,174000,450071826,930,930,930,930,0
20250107,173900,450071826,930,930,930,930,0
20250107,173800,450071826,930,930,930,930,0
20250107,173700,450071826,930,930,930,930,0
20250107,173600,450071826,930,930,930,930,0
20250107,173500,450071826,930,930,930,930,0
20250107,173400,450071826,930,930,930,930,0
20250107,173300,450071826,930,930,930,930,0
20250107,173200,450071826,930,930,930,930,0
20250107,173100,450071826,930,930,930,930,0
20250107,173000,450071826,930,930,930,930,0
20250107,172900,450071826,930,930,930,930,0
20250107,172800,450071826,930,930,930,930,0
20250107,172700,450071826,930,930,930,930,0
20250107,172600,450071826,930,930,930,930,0
20250107,172500,450071826,930,930,930,930,0
20250107,172400,450071826,930,930,930,930,0
20250107,172300,450071826,930,930,930,930,0
20250107,172200,450071826,930,930,930,930,0
20250107,172100,450071826,930,930,930,930,0
20250107,172000,450071826,930,930,930,930,0
20250107,171900,450071826,930,930,930,930,0
20250107,171800,450071826,930,930,930,930,0
20250107,171700,450071826,930,930,930,930,0
20250107,171600,450071826,930,930,930,930,1212
20250107,171500,450071826,930,930,930,930,0
20250107,171400,450071826,930,930,930,930,0
20250107,171300,450071826,930,930,930,930,0
20250107,171200,450071826,930,930,930,930,0
20250107,171100,450071826,930,930,930,930,0
20250107,171000,450071826,930,930,930,930,0
20250107,170900,450071826,930,930,930,930,0
20250107,170800,450071826,930,930,930,930,0
20250107,170700,450071826,930,930,930,930,0
20250107,170600,450071826,930,930,930,930,0
20250107,170500,450071826,930,930,930,930,0
20250107,170400,450071826,930,930,930,930,0
20250107,170300,450071826,930,930,930,930,0
20250107,170200,450071826,930,930,930,930,0
20250107,170100,450071826,930,930,930,930,0
20250107,170000,450071826,930,930,930,930,0
20250107,165900,450071826,930,930,930,930,0
20250107,165800,450071826,930,930,930,930,0
20250107,165700,450071826,930,930,930,930,0
20250107,165600,450071826,930,930,930,930,0
20250107,165500,450071826,930,930,930,930,0
20250107,165400,450071826,930,930,930,930,0
20250107,165300,450071826,930,930,930,930,0
20250107,165200,450071826,930,930,930,930,0
20250107,165100,450071826,930,930,930,930,0
20250107,165000,450071826,930,930,930,930,0
20250107,164900,450071826,930,930,930,930,0
20250107,164800,450071826,930,930,930,930,0
20250107,164700,450071826,930,930,930,930,0
20250107,164600,450071826,930,930,930,930,1212
20250107,164500,450071826,930,930,930,930,0
20250107,164400,450071826,930,930,930,930,0
20250107,164300,450071826,930,930,930,930,0
20250107,164200,450071826,930,930,930,930,0
20250107,164100,450071826,930,930,930,930,0
20250107,164000,450071826,930,930,930,930,0
20250107,163900,450071826,930,930,930,930,0
20250107,163800,450071826,930,930,930,930,0
20250107,163700,450071826,930,930,930,930,0
20250107,163600,450071826,930,930,930,930,0
20250107,163500,450071826,930,930,930,930,0
20250107,163400,450071826,930,930,930,930,0
20250107,163300,450071826,930,930,930,930,0
20250107,163200,450071826,930,930,930,930,0
20250107,163100,450071826,930,930,930,930,0
20250107,163000,450071826,930,930,930,930,0
20250107,162900,450071826,930,930,930,930,0
20250107,162800,450071826,930,930,930,930,0
20250107,162700,450071826,930,930,930,930,0
20250107,162600,450071826,930,930,930,930,0
20250107,162500,450071826,930,930,930,930,0
20250107,162400,450071826,930,930,930,930,0
20250107,162300,450071826,930,930,930,930,0
20250107,162200,450071826,930,930,930,930,0
20250107,162100,450071826,930,930,930,930,0
20250107,162000,450071826,930,930,930,930,0
20250107,161900,450071826,930,930,930,930,0
20250107,161800,450071826,930,930,930,930,0
20250107,161700,450071826,930,930,930,930,0
20250107,161600,450071826,930,930,930,930,1212
20250107,161500,450071826,930,930,930,930,0
20250107,161400,450071826,930,930,930,930,0
20250107,161300,450071826,930,930,930,930,0
20250107,161200,450071826,930,930,930,930,0
20250107,161100,450071826,930,930,930,930,0
20250107,161000,450071826,930,930,930,930,0
20250107,160900,450071826,930,930,930,930,0
20250107,160800,450071826,930,930,930,930,0
20250107,160700,450071826,930,930,930,930,0
20250107,160600,450071826,930,930,930,930,0
20250107,160500,450071826,930,930,930,930,0
20250107,160400,450071826,930,930,930,930,0
20250107,160300,450071826,930,930,930,930,0
20250107,160200,450071826,930,930,930,930,0
20250107,160100,450071826,930,930,930,930,0
20250107,160000,450071826,930,930,930,930,0
20250107,155900,450071826,930,930,930,930,0
20250107,155800,450071826,930,930,930,930,0
20250107,155700,450071826,930,930,930,930,0
20250107,155600,450071826,930,930,930,930,0
20250107,155500,450071826,930,930,930,930,0
20250107,155400,450071826,930,930,930,930,0
20250107,155300,450071826,930,930,930,930,0
20250107,155200,450071826,930,930,930,930,0
20250107,155100,450071826,930,930,930,930,0
20250107,155000,450071826,930,930,930,930,0
20250107,154900,450071826,930,930,930,930,0
20250107,154800,450071826,930,930,930,930,0
20250107,154700,450071826,930,930,930,930,0
20250107,154600,450071826,930,930,930,930,1212
20250107,154500,450071826,930,930,930,930,0
20250107,154400,450071826,930,930,930,930,0
20250107,154300,450071826,930,930,930,930,0
20250107,154200,450071826,930,930,930,930,0
20250107,154100,450071826,930,930,930,930,0
20250107,154000,450071826,930,930,930,930,0
20250107,153900,450071826,930,930,930,930,0
20250107,153800,450071826,930,930,930,930,0
20250107,153700,450071826,930,930,930,930,0
20250107,153600,450071826,930,930,930,930,0
20250107,153500,450071826,930,930,930,930,0
20250107,153400,450071826,930,930,930,930,0
20250107,153300,450071826,930,930,930,930,0
20250107,153200,450071826,930,930,930,930,0
20250107,153100,450071826,930,930,930,930,0
20250107,153000,450071826,930,930,930,930,1212
20250107,152900,448944666,923,923,923,923,0
20250107,152800,448944666,923,923,923,923,0
20250107,152700,448944666,923,923,923,923,0
20250107,152600,448944666,923,923,923,923,0
20250107,152500,448944666,923,923,923,923,0
20250107,152400,448944666,923,923,923,923,0
20250107,152300,448944666,923,923,923,923,0
20250107,152200,448944666,923,923,923,923,0
20250107,152100,448944666,923,923,923,923,0
20250107,152000,448944666,923,923,923,923,0
20250107,151900,448944666,923,921,923,919,36
20250107,151800,448911566,923,920,923,920,2003
20250107,151700,447068797,920,920,920,920,1987
20250107,151600,445240757,920,920,920,920,0
20250107,151500,445240757,920,920,920,920,0
20250107,151400,445240757,920,920,920,920,1
20250107,151300,445239837,920,920,920,920,30
20250107,151200,445212237,920,921,922,920,7590
20250107,151100,438226883,921,923,923,921,706
20250107,151000,437575954,922,922,922,922,1562
20250107,150900,436135790,923,921,923,921,2920
20250107,150800,433441670,922,922,922,922,50
20250107,150700,433395570,922,923,923,922,1638
20250107,150600,431885132,923,923,923,923,0
20250107,150500,431885132,923,923,923,923,98
20250107,150400,431794678,923,923,923,923,393
20250107,150300,431431939,923,923,923,923,0
20250107,150200,431431939,923,923,923,923,20
20250107,150100,431413479,923,923,923,923,0
20250107,150000,431413479,923,923,923,923,1800
20250107,145900,429752079,924,924,924,924,200
20250107,145800,429567279,924,924,924,924,6796
20250107,145700,423287775,924,924,924,924,0
20250107,145600,423287775,924,924,924,924,2
20250107,145500,423285927,925,925,925,925,10
20250107,145400,423276677,925,925,925,925,560
20250107,145300,422758677,925,925,925,925,0
20250107,145200,422758677,925,925,925,925,0
20250107,145100,422758677,925,925,925,925,0
20250107,145000,422758677,925,925,925,925,1200
20250107,144900,421648677,925,925,925,925,0
20250107,144800,421648677,925,925,925,925,0
20250107,144700,421648677,925,926,926,925,130
20250107,144600,421528416,929,930,930,929,11
20250107,144500,421518196,930,925,930,925,110
20250107,144400,421416146,925,926,926,925,2092
20250107,144300,419480552,926,926,926,926,67
20250107,144200,419418510,926,926,926,926,0
20250107,144100,419418510,926,926,926,926,0
20250107,144000,419418510,926,926,926,926,156
20250107,143900,419274054,928,928,928,928,0
20250107,143800,419274054,928,928,928,928,0
20250107,143700,419274054,928,928,928,928,0
20250107,143600,419274054,928,928,928,928,40
20250107,143500,419236934,930,930,930,930,2
20250107,143400,419235074,925,925,925,925,0
20250107,143300,419235074,925,925,925,925,900
20250107,143200,418402574,925,925,925,925,0
20250107,143100,418402574,925,925,925,925,1128
20250107,143000,417359174,925,927,927,925,2003
20250107,142900,415505238,927,927,927,927,0
20250107,142800,415505238,927,927,927,927,0
20250107,142700,415505238,927,928,928,927,100
20250107,142600,415412488,931,931,931,931,0
20250107,142500,415412488,931,931,931,931,1
20250107,142400,415411557,929,929,929,929,50
20250107,142300,415365107,926,926,926,926,1256
20250107,142200,414202051,926,926,926,926,0
20250107,142100,414202051,926,926,926,926,667
20250107,142000,413584409,926,926,926,926,147
20250107,141900,413448287,926,926,926,926,900
20250107,141800,412614887,926,926,926,926,0
20250107,141700,412614887,926,926,926,926,0
20250107,141600,412614887,926,926,926,926,0
20250107,141500,412614887,926,926,926,926,0
20250107,141400,412614887,926,926,926,926,571
20250107,141300,412086141,925,925,925,925,0
20250107,141200,412086141,925,925,925,925,0
20250107,141100,412086141,925,925,925,925,0
20250107,141000,412086141,925,925,925,925,0
20250107,140900,412086141,925,925,925,925,0
20250107,140800,412086141,925,931,932,925,4118
20250107,140700,408269193,931,931,931,931,0
20250107,140600,408269193,931,931,931,931,53
20250107,140500,408219850,928,928,928,928,0
20250107,140400,408219850,928,928,928,928,223
20250107,140300,408012906,925,925,925,925,0
20250107,140200,408012906,925,925,925,925,50
20250107,140100,407966656,925,925,925,925,0
20250107,140000,407966656,925,925,925,925,0
20250107,135900,407966656,925,925,925,925,0
20250107,135800,407966656,925,925,925,925,0
20250107,135700,407966656,925,926,926,925,532
20250107,135600,407474505,926,926,926,926,590
20250107,135500,406928165,926,926,926,926,0
20250107,135400,406928165,926,928,928,926,1517
20250107,135300,405523409,928,928,928,928,45
20250107,135200,405481649,928,928,928,928,0
20250107,135100,405481649,928,929,929,928,100
20250107,135000,405388759,929,929,929,929,0
20250107,134900,405388759,929,929,929,929,34
20250107,134800,405357173,929,929,929,929,0
20250107,134700,405357173,929,929,929,929,0
20250107,134600,405357173,929,929,929,929,9
20250107,134500,405348812,929,929,929,929,1
20250107,134400,405347883,929,929,929,929,0
20250107,134300,405347883,929,928,929,928,138
20250107,134200,405219799,928,928,928,928,0
20250107,134100,405219799,928,928,928,928,0
20250107,134000,405219799,928,928,928,928,78
20250107,133900,405147415,928,928,928,928,150
20250107,133800,405008215,928,928,928,928,0
20250107,133700,405008215,928,928,928,928,476
20250107,133600,404566487,925,925,925,925,0
20250107,133500,404566487,925,925,925,925,1428
20250107,133400,403245587,925,925,925,925,0
20250107,133300,403245587,925,925,925,925,0
20250107,133200,403245587,925,925,925,925,0
20250107,133100,403245587,925,925,925,925,0
20250107,133000,403245587,925,925,925,925,0
20250107,132900,403245587,925,925,925,925,0
20250107,132800,403245587,925,925,925,925,1000
20250107,132700,402320587,925,925,925,925,6879
20250107,132600,395957512,925,929,929,925,1737
20250107,132500,394350707,925,928,928,925,10030
20250107,132400,385057979,928,928,928,928,0
20250107,132300,385057979,928,929,930,928,1113
20250107,132200,384023415,930,930,930,930,0
20250107,132100,384023415,930,930,930,930,0
20250107,132000,384023415,930,930,930,930,209
20250107,131900,383829045,930,930,930,930,20
20250107,131800,383810445,930,930,930,930,151
20250107,131700,383670015,928,928,928,928,200
20250107,131600,383484415,927,927,927,927,0
20250107,131500,383484415,927,927,927,927,0
20250107,131400,383484415,927,927,927,927,1128
20250107,131300,382438759,929,929,929,929,499
20250107,131200,381975188,929,929,929,929,938
20250107,131100,381103786,928,928,928,928,150
20250107,131000,380964586,928,928,928,928,1
20250107,130900,380963658,928,928,928,928,50
20250107,130800,380917258,928,928,928,928,50
20250107,130700,380870858,927,926,927,926,53
20250107,130600,380821779,926,926,926,926,0
20250107,130500,380821779,926,926,926,926,598
20250107,130400,380268031,926,926,926,926,1399
20250107,130300,378972557,926,926,926,926,0
20250107,130200,378972557,926,926,926,926,0
20250107,130100,378972557,926,927,927,926,5284
20250107,130000,374077529,927,927,927,927,0
20250107,125900,374077529,927,927,927,927,0
20250107,125800,374077529,927,927,927,927,0
20250107,125700,374077529,927,927,927,927,2256
20250107,125600,371986217,928,928,928,928,11
20250107,125500,371976009,928,928,928,928,100
20250107,125400,371883209,928,928,928,928,525
20250107,125300,371396009,928,930,930,928,19
20250107,125200,371378345,930,930,930,930,0
20250107,125100,371378345,930,930,930,930,0
20250107,125000,371378345,930,930,930,930,0
20250107,124900,371378345,930,930,930,930,2
20250107,124800,371376485,930,929,930,929,120
20250107,124700,371264995,929,929,929,929,0
20250107,124600,371264995,929,929,929,929,520
20250107,124500,370781915,929,929,929,929,0
20250107,124400,370781915,929,929,929,929,0
20250107,124300,370781915,929,929,929,929,10
20250107,124200,370772625,929,930,930,929,20
20250107,124100,370754035,930,930,930,930,50
20250107,124000,370707535,930,929,930,929,141
20250107,123900,370576536,930,930,930,930,10
20250107,123800,370567236,932,932,932,932,100
20250107,123700,370474036,932,932,932,932,0
20250107,123600,370474036,932,932,932,932,6015
20250107,123500,364868056,932,933,933,932,23
20250107,123400,364846619,930,930,930,930,0
20250107,123300,364846619,930,929,930,929,2440
20250107,123200,362577773,928,928,928,928,20
20250107,123100,362559213,929,927,929,927,570
20250107,123000,362030810,927,927,929,927,592
20250107,122900,361482018,927,927,927,927,519
20250107,122800,361000905,928,928,928,928,400
20250107,122700,360629705,928,928,928,928,50
20250107,122600,360583305,926,926,926,926,78
20250107,122500,360511077,926,926,926,926,1
20250107,122400,360510151,926,926,926,926,3512
20250107,122300,357258039,926,926,926,926,2
20250107,122200,357256187,926,927,927,926,1141
20250107,122100,356198593,927,927,927,927,37
20250107,122000,356164294,927,927,927,927,116
20250107,121900,356056762,929,929,929,929,100
20250107,121800,355963862,926,926,926,926,0
20250107,121700,355963862,926,926,926,926,0
20250107,121600,355963862,926,928,928,926,2157
20250107,121500,353966478,927,928,928,927,533
20250107,121400,353472063,930,930,930,930,10
20250107,121300,353462763,929,929,929,929,0
20250107,121200,353462763,929,930,930,929,11
20250107,121100,353452543,929,928,929,927,912
20250107,121000,352606206,928,928,928,928,20
20250107,120900,352587646,926,926,926,926,120
20250107,120800,352476526,925,925,925,925,0
20250107,120700,352476526,925,925,925,925,0
20250107,120600,352476526,925,928,928,925,15844
20250107,120500,337793350,930,930,930,928,3983
20250107,120400,334095480,930,930,930,930,16
20250107,120300,334080600,932,932,932,932,4401
20250107,120200,329978868,932,932,932,932,0
20250107,120100,329978868,932,932,932,932,0
20250107,120000,329978868,932,932,932,932,0
20250107,115900,329978868,932,932,932,932,0
20250107,115800,329978868,932,932,932,932,0
20250107,115700,329978868,932,932,932,932,30
20250107,115600,329950908,929,929,929,929,0
20250107,115500,329950908,929,929,929,929,0
20250107,115400,329950908,929,932,932,929,504
20250107,115300,329481648,932,932,932,932,1
20250107,115200,329480716,929,929,929,929,1001
20250107,115100,328550787,928,928,928,928,135
20250107,115000,328425507,928,928,928,928,0
20250107,114900,328425507,928,929,929,928,2200
20250107,114800,326382268,932,932,932,932,0
20250107,114700,326382268,932,929,932,929,51
20250107,114600,326334739,932,932,932,932,7
20250107,114500,326328215,933,933,933,933,0
20250107,114400,326328215,933,933,933,933,1500
20250107,114300,324928715,933,933,933,933,0
20250107,114200,324928715,933,933,933,933,50
20250107,114100,324882065,933,933,933,933,1
20250107,114000,324881132,929,929,929,929,50
20250107,113900,324834682,930,930,930,930,0
20250107,113800,324834682,930,930,930,930,3
20250107,113700,324831892,931,930,931,930,200
20250107,113600,324645792,933,933,933,933,101
20250107,113500,324551559,929,930,930,928,17780
20250107,113400,308032890,930,930,930,930,116
20250107,113300,307925010,930,930,930,930,2
20250107,113200,307923150,929,929,929,929,0
20250107,113100,307923150,929,929,929,929,0
20250107,113000,307923150,929,929,929,929,0
20250107,112900,307923150,929,929,929,929,0
20250107,112800,307923150,929,930,930,929,400
20250107,112700,307551191,930,930,930,930,1000
20250107,112600,306621191,930,931,931,929,10745
20250107,112500,296629782,931,935,935,931,21390
20250107,112400,276688859,935,936,936,935,888
20250107,112300,275858484,938,938,938,938,0
20250107,112200,275858484,938,938,938,938,0
20250107,112100,275858484,938,938,938,938,0
20250107,112000,275858484,938,938,938,938,0
20250107,111900,275858484,938,938,938,938,0
20250107,111800,275858484,938,938,938,938,4477
20250107,111700,271659058,937,937,937,937,607
20250107,111600,271090299,937,937,937,937,503
20250107,111500,270618988,936,936,936,936,3800
20250107,111400,267062188,935,935,935,935,55
20250107,111300,267010763,935,935,935,935,0
20250107,111200,267010763,935,935,935,935,121
20250107,111100,266897628,936,936,936,936,0
20250107,111000,266897628,936,936,936,936,452
20250107,110900,266474556,936,936,936,936,0
20250107,110800,266474556,936,936,936,936,500
20250107,110700,266006556,936,936,936,936,158
20250107,110600,265858668,938,938,938,938,1
20250107,110500,265857730,938,938,938,938,2
20250107,110400,265855854,938,938,938,938,0
20250107,110300,265855854,938,938,938,938,15
20250107,110200,265841784,938,938,938,938,0
20250107,110100,265841784,938,938,938,938,500
20250107,110000,265372784,938,933,938,933,1014
20250107,105900,264424222,933,936,936,933,2800
20250107,105800,261809601,936,936,936,936,550
20250107,105700,261294801,936,936,936,936,50
20250107,105600,261248001,935,936,936,935,2000
20250107,105500,259377092,936,936,936,936,163
20250107,105400,259224524,937,937,937,937,50
20250107,105300,259177674,938,938,938,938,64
20250107,105200,259117642,938,938,938,938,0
20250107,105100,259117642,938,938,938,938,12
20250107,105000,259106386,939,939,939,939,2
20250107,104900,259104508,935,935,935,935,12
20250107,104800,259093288,935,938,938,935,71
20250107,104700,259026900,939,939,939,939,10
20250107,104600,259017510,939,935,939,935,543
20250107,104500,258509801,935,939,939,935,23
20250107,104400,258488284,935,935,935,935,0
20250107,104300,258488284,935,936,936,935,1015
20250107,104200,257539244,939,937,939,937,44
20250107,104100,257497930,939,939,939,939,0
20250107,104000,257497930,939,939,939,937,46
20250107,103900,257454752,939,939,939,939,200
20250107,103800,257266952,939,939,939,939,9
20250107,103700,257258501,939,939,939,939,500
20250107,103600,256789001,939,939,939,939,0
20250107,103500,256789001,939,939,939,939,1000
20250107,103400,255850001,939,939,939,939,0
20250107,103300,255850001,939,933,939,933,201
20250107,103200,255662462,934,934,934,934,0
20250107,103100,255662462,934,934,934,934,520
20250107,103000,255176782,934,933,934,933,1100
20250107,102900,254150382,933,933,933,933,0
20250107,102800,254150382,933,938,938,933,3500
20250107,102700,250882382,938,938,938,938,300
20250107,102600,250600982,939,939,939,939,11
20250107,102500,250590653,939,939,939,939,1
20250107,102400,250589714,937,937,937,937,0
20250107,102300,250589714,937,935,937,935,4857
20250107,102200,246047793,933,933,933,933,1070
20250107,102100,245049483,933,933,933,933,2707
20250107,102000,242523852,935,935,935,935,45
20250107,101900,242481777,937,937,937,937,0
20250107,101800,242481777,937,937,937,937,0
20250107,101700,242481777,937,937,937,937,0
20250107,101600,242481777,937,937,937,937,79
20250107,101500,242407754,936,936,936,936,0
20250107,101400,242407754,936,933,938,933,549
20250107,101300,241895475,933,933,933,933,0
20250107,101200,241895475,933,934,934,933,502
20250107,101100,241427066,939,939,939,939,1
20250107,101000,241426127,933,938,938,933,1362
20250107,100900,240153029,939,934,939,934,21
20250107,100800,240133410,934,934,934,934,1950
20250107,100700,238312110,934,934,934,934,1001
20250107,100600,237377176,934,935,935,934,631
20250107,100500,236787657,940,940,940,940,14
20250107,100400,236774497,935,935,935,935,100
20250107,100300,236680997,934,934,934,934,0
20250107,100200,236680997,934,937,937,934,6940
20250107,100100,230189407,937,937,937,937,0
20250107,100000,230189407,937,940,940,937,2375
20250107,095900,227960116,941,941,941,941,1
20250107,095800,227959175,941,941,941,941,0
20250107,095700,227959175,941,940,941,940,2299
20250107,095600,225798079,940,940,940,940,237
20250107,095500,225575299,937,937,937,937,156
20250107,095400,225429127,937,937,937,937,1000
20250107,095300,224492127,941,941,941,941,2575
20250107,095200,222069052,939,941,941,939,569
20250107,095100,221533635,939,933,939,932,3691
20250107,095000,218076855,938,933,938,933,120
20250107,094900,217964890,933,933,933,933,1938
20250107,094800,216156736,931,933,933,931,1268
20250107,094700,214974732,935,937,937,935,531
20250107,094600,214478185,937,937,937,937,681
20250107,094500,213840088,937,937,937,937,549
20250107,094400,213325675,937,936,937,935,322
20250107,094300,213024292,937,935,937,935,214
20250107,094200,212824182,935,935,935,935,28
20250107,094100,212798002,929,929,929,929,10149
20250107,094000,203369581,929,930,930,929,1060
20250107,093900,202384646,930,930,930,930,587
20250107,093800,201838736,930,931,931,930,2351
20250107,093700,199652037,934,934,934,934,1250
20250107,093600,198484537,934,934,934,934,101
20250107,093500,198390203,934,935,935,930,2111
20250107,093400,196425759,935,931,935,930,2779
20250107,093300,193841023,930,930,930,930,0
20250107,093200,193841023,930,929,930,929,1287
20250107,093100,192645072,929,932,935,929,4210
20250107,093000,188731841,932,933,933,932,3377
20250107,092900,185581202,933,932,933,932,941
20250107,092800,184703873,932,930,932,930,5876
20250107,092700,179238193,930,927,930,927,1513
20250107,092600,177832582,930,936,936,928,53526
20250107,092500,127798862,936,937,937,936,2808
20250107,092400,125168272,937,937,937,937,300
20250107,092300,124887172,942,942,942,942,0
20250107,092200,124887172,942,942,942,942,0
20250107,092100,124887172,942,937,942,937,2531
20250107,092000,122512970,942,938,942,938,588
20250107,091900,121960274,942,936,942,936,7649
20250107,091800,114769197,936,936,936,936,171
20250107,091700,114609141,935,937,937,935,4815
20250107,091600,110100546,937,938,938,936,1909
20250107,091500,108310833,944,944,944,944,0
20250107,091400,108310833,944,943,944,937,720
20250107,091300,107636056,937,942,942,936,32057
20250107,091200,77585360,949,942,949,940,19686
20250107,091100,59059296,941,941,941,941,0
20250107,091000,59059296,941,944,950,941,1711
20250107,090900,57449143,951,951,951,951,0
20250107,090800,57449143,951,951,951,951,650
20250107,090700,56830993,951,951,951,950,1028
20250107,090600,55853565,952,946,952,941,2559
20250107,090500,53442755,938,937,941,937,2318
20250107,090400,51265534,941,940,941,935,28574
20250107,090300,24539553,943,947,947,943,4160
20250107,090200,20609350,947,946,947,946,7940
20250107,090100,13098100,946,957,957,946,869
20250107,090000,12276015,959,958,959,958,12814