KissMeData/016880/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,190300,263669192,918,918,918,918,6608
20250109,190200,263669192,918,918,918,918,0
20250109,190100,263669192,918,918,918,918,0
20250109,190000,263669192,918,918,918,918,0
20250109,185900,263669192,918,918,918,918,0
20250109,185800,263669192,918,918,918,918,0
20250109,185700,263669192,918,918,918,918,0
20250109,185600,263669192,918,918,918,918,0
20250109,185500,263669192,918,918,918,918,0
20250109,185400,263669192,918,918,918,918,0
20250109,185300,263669192,918,918,918,918,0
20250109,185200,263669192,918,918,918,918,0
20250109,185100,263669192,918,918,918,918,0
20250109,185000,263669192,918,918,918,918,0
20250109,184900,263669192,918,918,918,918,0
20250109,184800,263669192,918,918,918,918,0
20250109,184700,263669192,918,918,918,918,0
20250109,184600,263669192,918,918,918,918,0
20250109,184500,263669192,918,918,918,918,0
20250109,184400,263669192,918,918,918,918,0
20250109,184300,263669192,918,918,918,918,0
20250109,184200,263669192,918,918,918,918,0
20250109,184100,263669192,918,918,918,918,0
20250109,184000,263669192,918,918,918,918,0
20250109,183900,263669192,918,918,918,918,0
20250109,183800,263669192,918,918,918,918,0
20250109,183700,263669192,918,918,918,918,0
20250109,183600,263669192,918,918,918,918,0
20250109,183500,263669192,918,918,918,918,0
20250109,183400,263669192,918,918,918,918,0
20250109,183300,263669192,918,918,918,918,6608
20250109,183200,263669192,918,918,918,918,0
20250109,183100,263669192,918,918,918,918,0
20250109,183000,263669192,918,918,918,918,0
20250109,182900,263669192,918,918,918,918,0
20250109,182800,263669192,918,918,918,918,0
20250109,182700,263669192,918,918,918,918,0
20250109,182600,263669192,918,918,918,918,0
20250109,182500,263669192,918,918,918,918,0
20250109,182400,263669192,918,918,918,918,0
20250109,182300,263669192,918,918,918,918,0
20250109,182200,263669192,918,918,918,918,0
20250109,182100,263669192,918,918,918,918,0
20250109,182000,263669192,918,918,918,918,0
20250109,181900,263669192,918,918,918,918,0
20250109,181800,263669192,918,918,918,918,0
20250109,181700,263669192,918,918,918,918,0
20250109,181600,263669192,918,918,918,918,0
20250109,181500,263669192,918,918,918,918,0
20250109,181400,263669192,918,918,918,918,0
20250109,181300,263669192,918,918,918,918,0
20250109,181200,263669192,918,918,918,918,0
20250109,181100,263669192,918,918,918,918,0
20250109,181000,263669192,918,918,918,918,0
20250109,180900,263669192,918,918,918,918,0
20250109,180800,263669192,918,918,918,918,0
20250109,180700,263669192,918,918,918,918,0
20250109,180600,263669192,918,918,918,918,0
20250109,180500,263669192,918,918,918,918,0
20250109,180400,263669192,918,918,918,918,0
20250109,180300,263669192,918,918,918,918,6608
20250109,180200,263669192,918,918,918,918,0
20250109,180100,263669192,918,918,918,918,0
20250109,180000,263669192,918,918,918,918,0
20250109,175900,263669192,918,918,918,918,0
20250109,175800,263669192,918,918,918,918,0
20250109,175700,263669192,918,918,918,918,0
20250109,175600,263669192,918,918,918,918,0
20250109,175500,263669192,918,918,918,918,0
20250109,175400,263669192,918,918,918,918,0
20250109,175300,263669192,918,918,918,918,0
20250109,175200,263669192,918,918,918,918,0
20250109,175100,263669192,918,918,918,918,0
20250109,175000,263669192,918,918,918,918,0
20250109,174900,263669192,918,918,918,918,0
20250109,174800,263669192,918,918,918,918,0
20250109,174700,263669192,918,918,918,918,0
20250109,174600,263669192,918,918,918,918,0
20250109,174500,263669192,918,918,918,918,0
20250109,174400,263669192,918,918,918,918,0
20250109,174300,263669192,918,918,918,918,0
20250109,174200,263669192,918,918,918,918,0
20250109,174100,263669192,918,918,918,918,0
20250109,174000,263669192,918,918,918,918,0
20250109,173900,263669192,918,918,918,918,0
20250109,173800,263669192,918,918,918,918,0
20250109,173700,263669192,918,918,918,918,0
20250109,173600,263669192,918,918,918,918,0
20250109,173500,263669192,918,918,918,918,0
20250109,173400,263669192,918,918,918,918,0
20250109,173300,263669192,918,918,918,918,6608
20250109,173200,263669192,918,918,918,918,0
20250109,173100,263669192,918,918,918,918,0
20250109,173000,263669192,918,918,918,918,0
20250109,172900,263669192,918,918,918,918,0
20250109,172800,263669192,918,918,918,918,0
20250109,172700,263669192,918,918,918,918,0
20250109,172600,263669192,918,918,918,918,0
20250109,172500,263669192,918,918,918,918,0
20250109,172400,263669192,918,918,918,918,0
20250109,172300,263669192,918,918,918,918,0
20250109,172200,263669192,918,918,918,918,0
20250109,172100,263669192,918,918,918,918,0
20250109,172000,263669192,918,918,918,918,0
20250109,171900,263669192,918,918,918,918,0
20250109,171800,263669192,918,918,918,918,0
20250109,171700,263669192,918,918,918,918,0
20250109,171600,263669192,918,918,918,918,0
20250109,171500,263669192,918,918,918,918,0
20250109,171400,263669192,918,918,918,918,0
20250109,171300,263669192,918,918,918,918,0
20250109,171200,263669192,918,918,918,918,0
20250109,171100,263669192,918,918,918,918,0
20250109,171000,263669192,918,918,918,918,0
20250109,170900,263669192,918,918,918,918,0
20250109,170800,263669192,918,918,918,918,0
20250109,170700,263669192,918,918,918,918,0
20250109,170600,263669192,918,918,918,918,0
20250109,170500,263669192,918,918,918,918,0
20250109,170400,263669192,918,918,918,918,0
20250109,170300,263669192,918,918,918,918,6608
20250109,170200,263669192,918,918,918,918,0
20250109,170100,263669192,918,918,918,918,0
20250109,170000,263669192,918,918,918,918,0
20250109,165900,263669192,918,918,918,918,0
20250109,165800,263669192,918,918,918,918,0
20250109,165700,263669192,918,918,918,918,0
20250109,165600,263669192,918,918,918,918,0
20250109,165500,263669192,918,918,918,918,0
20250109,165400,263669192,918,918,918,918,0
20250109,165300,263669192,918,918,918,918,0
20250109,165200,263669192,918,918,918,918,0
20250109,165100,263669192,918,918,918,918,0
20250109,165000,263669192,918,918,918,918,0
20250109,164900,263669192,918,918,918,918,0
20250109,164800,263669192,918,918,918,918,0
20250109,164700,263669192,918,918,918,918,0
20250109,164600,263669192,918,918,918,918,0
20250109,164500,263669192,918,918,918,918,0
20250109,164400,263669192,918,918,918,918,0
20250109,164300,263669192,918,918,918,918,0
20250109,164200,263669192,918,918,918,918,0
20250109,164100,263669192,918,918,918,918,0
20250109,164000,263669192,918,918,918,918,0
20250109,163900,263669192,918,918,918,918,0
20250109,163800,263669192,918,918,918,918,0
20250109,163700,263669192,918,918,918,918,0
20250109,163600,263669192,918,918,918,918,0
20250109,163500,263669192,918,918,918,918,0
20250109,163400,263669192,918,918,918,918,0
20250109,163300,263669192,918,918,918,918,6608
20250109,163200,263669192,918,918,918,918,0
20250109,163100,263669192,918,918,918,918,0
20250109,163000,263669192,918,918,918,918,0
20250109,162900,263669192,918,918,918,918,0
20250109,162800,263669192,918,918,918,918,0
20250109,162700,263669192,918,918,918,918,0
20250109,162600,263669192,918,918,918,918,0
20250109,162500,263669192,918,918,918,918,0
20250109,162400,263669192,918,918,918,918,0
20250109,162300,263669192,918,918,918,918,0
20250109,162200,263669192,918,918,918,918,0
20250109,162100,263669192,918,918,918,918,0
20250109,162000,263669192,918,918,918,918,0
20250109,161900,263669192,918,918,918,918,0
20250109,161800,263669192,918,918,918,918,0
20250109,161700,263669192,918,918,918,918,0
20250109,161600,263669192,918,918,918,918,0
20250109,161500,263669192,918,918,918,918,0
20250109,161400,263669192,918,918,918,918,0
20250109,161300,263669192,918,918,918,918,0
20250109,161200,263669192,918,918,918,918,0
20250109,161100,263669192,918,918,918,918,0
20250109,161000,263669192,918,918,918,918,0
20250109,160900,263669192,918,918,918,918,0
20250109,160800,263669192,918,918,918,918,0
20250109,160700,263669192,918,918,918,918,0
20250109,160600,263669192,918,918,918,918,0
20250109,160500,263669192,918,918,918,918,0
20250109,160400,263669192,918,918,918,918,0
20250109,160300,263669192,918,918,918,918,6608
20250109,160200,263669192,918,918,918,918,0
20250109,160100,263669192,918,918,918,918,0
20250109,160000,263669192,918,918,918,918,0
20250109,155900,263669192,918,918,918,918,0
20250109,155800,263669192,918,918,918,918,0
20250109,155700,263669192,918,918,918,918,0
20250109,155600,263669192,918,918,918,918,0
20250109,155500,263669192,918,918,918,918,0
20250109,155400,263669192,918,918,918,918,0
20250109,155300,263669192,918,918,918,918,0
20250109,155200,263669192,918,918,918,918,0
20250109,155100,263669192,918,918,918,918,0
20250109,155000,263669192,918,918,918,918,0
20250109,154900,263669192,918,918,918,918,0
20250109,154800,263669192,918,918,918,918,0
20250109,154700,263669192,918,918,918,918,0
20250109,154600,263669192,918,918,918,918,0
20250109,154500,263669192,918,918,918,918,0
20250109,154400,263669192,918,918,918,918,0
20250109,154300,263669192,918,918,918,918,0
20250109,154200,263669192,918,918,918,918,0
20250109,154100,263669192,918,918,918,918,0
20250109,154000,263669192,918,918,918,918,0
20250109,153900,263669192,918,918,918,918,0
20250109,153800,263669192,918,918,918,918,0
20250109,153700,263669192,918,918,918,918,0
20250109,153600,263669192,918,918,918,918,0
20250109,153500,263669192,918,918,918,918,0
20250109,153400,263669192,918,918,918,918,0
20250109,153300,263669192,918,918,918,918,6608
20250109,153200,263669192,918,918,918,918,0
20250109,153100,263669192,918,918,918,918,0
20250109,153000,263669192,918,918,918,918,6608
20250109,152900,257603048,921,921,921,921,0
20250109,152800,257603048,921,921,921,921,0
20250109,152700,257603048,921,921,921,921,0
20250109,152600,257603048,921,921,921,921,0
20250109,152500,257603048,921,921,921,921,0
20250109,152400,257603048,921,921,921,921,0
20250109,152300,257603048,921,921,921,921,0
20250109,152200,257603048,921,921,921,921,0
20250109,152100,257603048,921,921,921,921,0
20250109,152000,257603048,921,921,921,921,0
20250109,151900,257603048,921,920,921,920,1030
20250109,151800,256655447,920,922,922,920,712
20250109,151700,255999863,923,923,923,923,10
20250109,151600,255990633,924,922,924,922,91
20250109,151500,255906729,923,923,923,923,928
20250109,151400,255050185,923,923,923,923,1
20250109,151300,255049262,922,922,922,922,591
20250109,151200,254504360,922,922,922,922,199
20250109,151100,254320882,922,923,923,922,1080
20250109,151000,253324322,923,923,923,923,0
20250109,150900,253324322,923,923,923,923,1
20250109,150800,253323399,923,922,923,922,1000
20250109,150700,252401113,922,922,922,922,2101
20250109,150600,250463991,922,922,922,922,8
20250109,150500,250456615,922,922,922,922,1
20250109,150400,250455693,922,922,922,922,2
20250109,150300,250453849,921,921,921,921,129
20250109,150200,250335040,921,921,921,921,3
20250109,150100,250332277,921,921,921,921,1
20250109,150000,250331356,921,922,922,921,239
20250109,145900,250111236,922,922,922,922,0
20250109,145800,250111236,922,922,922,921,2457
20250109,145700,247846136,922,923,923,922,507
20250109,145600,247378675,923,923,923,923,3
20250109,145500,247375906,924,924,924,924,0
20250109,145400,247375906,924,924,924,924,0
20250109,145300,247375906,924,925,925,922,3
20250109,145200,247373135,922,925,925,922,2
20250109,145100,247371288,925,925,925,925,1
20250109,145000,247370363,921,921,921,921,0
20250109,144900,247370363,921,922,922,921,13
20250109,144800,247358389,921,921,921,921,0
20250109,144700,247358389,921,921,921,921,1000
20250109,144600,246437389,921,925,925,920,2499
20250109,144500,244135912,925,925,925,925,0
20250109,144400,244135912,925,925,925,925,2
20250109,144300,244134062,925,925,925,925,2
20250109,144200,244132212,926,926,926,926,1
20250109,144100,244131286,926,926,926,926,800
20250109,144000,243390486,926,924,926,924,136
20250109,143900,243264820,923,923,923,923,0
20250109,143800,243264820,923,923,923,923,0
20250109,143700,243264820,923,923,923,923,236
20250109,143600,243046992,922,922,922,922,535
20250109,143500,242553722,924,924,924,923,1208
20250109,143400,241438680,925,925,925,925,1
20250109,143300,241437755,925,925,925,925,0
20250109,143200,241437755,925,925,925,925,7
20250109,143100,241431280,925,925,925,925,0
20250109,143000,241431280,925,925,925,925,2
20250109,142900,241429430,925,925,925,925,189
20250109,142800,241254605,925,925,925,925,1503
20250109,142700,239864330,925,925,925,925,0
20250109,142600,239864330,925,925,925,925,0
20250109,142500,239864330,925,925,925,925,0
20250109,142400,239864330,925,925,925,925,0
20250109,142300,239864330,925,925,925,925,0
20250109,142200,239864330,925,925,925,925,0
20250109,142100,239864330,925,925,925,925,0
20250109,142000,239864330,925,925,925,925,326
20250109,141900,239562780,925,925,925,925,490
20250109,141800,239109530,925,925,925,925,249
20250109,141700,238879205,925,925,925,925,0
20250109,141600,238879205,925,925,925,925,2
20250109,141500,238877355,924,924,924,924,1000
20250109,141400,237953355,922,922,922,922,0
20250109,141300,237953355,922,922,922,922,0
20250109,141200,237953355,922,922,922,922,0
20250109,141100,237953355,922,922,922,922,0
20250109,141000,237953355,922,922,922,922,0
20250109,140900,237953355,922,922,922,922,0
20250109,140800,237953355,922,922,922,922,0
20250109,140700,237953355,922,923,923,922,161
20250109,140600,237804879,924,924,924,924,532
20250109,140500,237313311,925,925,925,925,0
20250109,140400,237313311,925,925,925,925,0
20250109,140300,237313311,925,925,925,925,0
20250109,140200,237313311,925,925,925,925,1
20250109,140100,237312386,925,925,925,925,0
20250109,140000,237312386,925,925,925,925,0
20250109,135900,237312386,925,925,925,925,0
20250109,135800,237312386,925,923,925,923,30
20250109,135700,237284671,923,923,923,923,1
20250109,135600,237283748,923,924,924,923,1152
20250109,135500,236220175,924,924,924,924,0
20250109,135400,236220175,924,924,924,924,0
20250109,135300,236220175,924,924,924,924,405
20250109,135200,235845955,924,924,924,924,175
20250109,135100,235684255,928,928,928,928,0
20250109,135000,235684255,928,928,928,928,1
20250109,134900,235683327,925,925,925,925,0
20250109,134800,235683327,925,925,925,925,71
20250109,134700,235617652,925,925,925,925,0
20250109,134600,235617652,925,925,925,925,0
20250109,134500,235617652,925,925,925,925,0
20250109,134400,235617652,925,925,925,925,94
20250109,134300,235530702,925,925,925,925,0
20250109,134200,235530702,925,925,925,925,13
20250109,134100,235518677,928,928,928,928,0
20250109,134000,235518677,928,928,928,928,0
20250109,133900,235518677,928,927,928,927,21
20250109,133800,235499209,928,928,928,928,10
20250109,133700,235489929,925,925,925,925,0
20250109,133600,235489929,925,925,925,925,2698
20250109,133500,232994279,926,926,926,926,0
20250109,133400,232994279,926,926,926,926,505
20250109,133300,232526649,926,924,926,923,1001
20250109,133200,231602170,926,926,926,926,2
20250109,133100,231600318,926,926,926,926,0
20250109,133000,231600318,926,925,926,925,4
20250109,132900,231596615,924,925,925,924,170
20250109,132800,231439528,925,925,925,925,0
20250109,132700,231439528,925,925,925,925,18
20250109,132600,231422878,926,926,926,926,224
20250109,132500,231215454,926,926,926,926,0
20250109,132400,231215454,926,926,926,926,0
20250109,132300,231215454,926,926,926,926,0
20250109,132200,231215454,926,926,926,926,1
20250109,132100,231214528,927,927,927,927,0
20250109,132000,231214528,927,927,927,927,0
20250109,131900,231214528,927,927,927,927,2
20250109,131800,231212674,927,928,928,927,3
20250109,131700,231209892,928,928,928,928,0
20250109,131600,231209892,928,928,928,928,0
20250109,131500,231209892,928,928,928,928,1
20250109,131400,231208964,924,924,924,924,1
20250109,131300,231208040,928,928,928,928,0
20250109,131200,231208040,928,928,928,928,0
20250109,131100,231208040,928,928,928,928,5
20250109,131000,231203400,928,926,928,925,1744
20250109,130900,229588456,924,923,924,923,2852
20250109,130800,226954907,923,923,923,923,12
20250109,130700,226943831,923,923,923,923,2
20250109,130600,226941985,923,923,923,923,2
20250109,130500,226940139,923,923,923,923,1
20250109,130400,226939216,923,923,923,923,1
20250109,130300,226938293,923,923,923,923,32
20250109,130200,226908757,923,923,923,923,1
20250109,130100,226907834,923,923,923,923,1
20250109,130000,226906911,923,923,923,923,0
20250109,125900,226906911,923,923,923,923,51
20250109,125800,226859838,923,923,923,923,152
20250109,125700,226719542,923,923,923,923,411
20250109,125600,226340189,922,921,922,921,2085
20250109,125500,224418319,921,921,921,921,171
20250109,125400,224260828,921,921,921,921,30
20250109,125300,224233198,922,922,922,922,4
20250109,125200,224229510,921,922,922,921,202
20250109,125100,224043467,922,922,922,922,0
20250109,125000,224043467,922,923,923,922,5
20250109,124900,224038853,919,919,919,919,0
20250109,124800,224038853,919,919,919,919,161
20250109,124700,223890894,919,919,919,919,3
20250109,124600,223888137,919,919,919,919,0
20250109,124500,223888137,919,919,919,919,114
20250109,124400,223783371,923,923,923,923,1
20250109,124300,223782448,918,920,920,918,1680
20250109,124200,222237204,923,923,923,923,3
20250109,124100,222234435,918,918,918,918,173
20250109,124000,222075621,923,923,923,923,4
20250109,123900,222071929,919,919,919,919,138
20250109,123800,221945107,919,919,919,919,0
20250109,123700,221945107,919,922,922,919,157
20250109,123600,221800818,923,923,923,923,0
20250109,123500,221800818,923,923,923,919,180
20250109,123400,221635390,919,919,919,919,106
20250109,123300,221537976,923,923,923,923,0
20250109,123200,221537976,923,923,923,923,100
20250109,123100,221445676,923,923,923,923,0
20250109,123000,221445676,923,923,923,923,0
20250109,122900,221445676,923,923,923,923,0
20250109,122800,221445676,923,923,923,923,10
20250109,122700,221436446,924,924,924,924,0
20250109,122600,221436446,924,924,924,924,0
20250109,122500,221436446,924,923,924,923,8
20250109,122400,221429061,918,918,918,918,134
20250109,122300,221306049,917,917,917,917,0
20250109,122200,221306049,917,917,918,917,2050
20250109,122100,219426157,917,921,921,917,10000
20250109,122000,210250892,923,923,923,923,3
20250109,121900,210248123,924,924,924,924,0
20250109,121800,210248123,924,924,924,924,0
20250109,121700,210248123,924,924,924,924,0
20250109,121600,210248123,924,923,924,923,11
20250109,121500,210237969,924,922,924,922,3
20250109,121400,210235201,922,922,922,922,0
20250109,121300,210235201,922,922,922,922,1
20250109,121200,210234279,923,923,923,923,0
20250109,121100,210234279,923,923,923,923,0
20250109,121000,210234279,923,924,924,923,2
20250109,120900,210232432,924,924,924,924,0
20250109,120800,210232432,924,922,924,922,400
20250109,120700,209863612,922,921,922,921,172
20250109,120600,209705192,921,919,921,919,647
20250109,120500,209110597,919,919,919,919,1049
20250109,120400,208146566,919,919,919,919,0
20250109,120300,208146566,919,919,919,919,22
20250109,120200,208126348,919,919,919,919,602
20250109,120100,207573110,919,919,919,919,100
20250109,120000,207481210,919,919,919,919,826
20250109,115900,206722116,919,919,919,919,134
20250109,115800,206598970,919,919,919,919,375
20250109,115700,206254345,921,921,921,921,1
20250109,115600,206253424,919,919,919,919,0
20250109,115500,206253424,919,919,919,919,112
20250109,115400,206150496,920,920,920,920,2
20250109,115300,206148656,921,921,921,921,0
20250109,115200,206148656,921,921,921,921,0
20250109,115100,206148656,921,921,921,921,2
20250109,115000,206146814,921,921,921,921,1
20250109,114900,206145893,922,922,922,922,2
20250109,114800,206144049,923,923,923,923,0
20250109,114700,206144049,923,919,923,919,2
20250109,114600,206142207,921,921,921,921,1
20250109,114500,206141286,923,923,923,923,0
20250109,114400,206141286,923,923,923,923,0
20250109,114300,206141286,923,923,923,923,0
20250109,114200,206141286,923,923,923,923,0
20250109,114100,206141286,923,923,923,923,0
20250109,114000,206141286,923,923,923,923,0
20250109,113900,206141286,923,923,923,923,0
20250109,113800,206141286,923,923,923,923,0
20250109,113700,206141286,923,922,923,922,26
20250109,113600,206117298,918,918,918,918,0
20250109,113500,206117298,918,918,918,918,0
20250109,113400,206117298,918,918,918,918,1
20250109,113300,206116380,925,925,925,925,1
20250109,113200,206115455,918,920,920,918,10400
20250109,113100,196557227,920,920,920,920,0
20250109,113000,196557227,920,921,921,920,129
20250109,112900,196438427,927,921,927,921,81
20250109,112800,196363820,920,920,920,920,0
20250109,112700,196363820,920,921,921,920,2958
20250109,112600,193639700,929,929,929,929,1
20250109,112500,193638771,921,921,921,921,1
20250109,112400,193637850,921,920,929,920,54034
20250109,112300,143926537,920,923,923,919,30745
20250109,112200,115626378,923,928,928,923,11270
20250109,112100,105203830,929,929,929,929,63
20250109,112000,105145303,930,930,930,930,30
20250109,111900,105117403,930,930,930,930,5
20250109,111800,105112753,929,929,929,929,0
20250109,111700,105112753,929,929,929,929,0
20250109,111600,105112753,929,929,929,929,0
20250109,111500,105112753,929,929,929,929,0
20250109,111400,105112753,929,928,929,928,566
20250109,111300,104587005,927,927,927,927,0
20250109,111200,104587005,927,926,927,926,372
20250109,111100,104242363,924,924,924,924,0
20250109,111000,104242363,924,924,924,924,172
20250109,110900,104083435,924,925,925,924,867
20250109,110800,103282280,925,926,926,925,518
20250109,110700,102803112,926,926,926,926,600
20250109,110600,102247512,927,927,927,927,1105
20250109,110500,101223177,930,927,930,927,5
20250109,110400,101218539,927,927,927,927,120
20250109,110300,101107299,932,932,932,932,0
20250109,110200,101107299,932,932,932,932,29
20250109,110100,101080271,932,932,932,932,0
20250109,110000,101080271,932,932,932,932,1
20250109,105900,101079339,927,932,933,927,6367
20250109,105800,95172779,933,933,933,933,0
20250109,105700,95172779,933,933,933,933,0
20250109,105600,95172779,933,933,933,933,1510
20250109,105500,93763949,935,934,935,934,40
20250109,105400,93726586,933,933,933,933,633
20250109,105300,93135997,933,931,933,931,5000
20250109,105200,88471386,928,928,928,928,200
20250109,105100,88285786,928,928,928,928,500
20250109,105000,87821786,931,931,931,931,0
20250109,104900,87821786,931,928,931,928,300
20250109,104800,87543383,928,929,929,928,1008
20250109,104700,86606959,928,930,930,928,4696
20250109,104600,82244605,932,932,932,932,500
20250109,104500,81778605,933,933,933,933,0
20250109,104400,81778605,933,933,933,933,0
20250109,104300,81778605,933,931,933,931,3
20250109,104200,81775808,930,931,931,930,1829
20250109,104100,80074177,933,933,933,933,0
20250109,104000,80074177,933,933,933,933,0
20250109,103900,80074177,933,932,933,932,167
20250109,103800,79918367,933,933,933,933,0
20250109,103700,79918367,933,933,933,933,0
20250109,103600,79918367,933,932,933,932,2
20250109,103500,79916502,930,931,931,930,2600
20250109,103400,77496481,933,933,933,933,0
20250109,103300,77496481,933,933,933,933,110
20250109,103200,77393851,933,933,933,933,100
20250109,103100,77300551,933,933,933,933,0
20250109,103000,77300551,933,933,933,933,346
20250109,102900,76977733,933,933,934,933,844
20250109,102800,76189637,933,933,933,933,0
20250109,102700,76189637,933,933,933,933,1062
20250109,102600,75198791,933,933,933,933,0
20250109,102500,75198791,933,934,934,933,544
20250109,102400,74691229,933,933,933,933,100
20250109,102300,74597929,931,933,934,931,1310
20250109,102200,73377318,933,933,933,933,600
20250109,102100,72817518,933,933,933,933,113
20250109,102000,72712089,933,933,933,933,5
20250109,101900,72707424,933,933,933,933,503
20250109,101800,72238125,933,934,934,933,1492
20250109,101700,70845077,934,933,934,933,440
20250109,101600,70434137,933,933,933,933,500
20250109,101500,69967637,932,932,932,932,1
20250109,101400,69966705,934,935,935,934,1401
20250109,101300,68658170,935,934,935,931,1167
20250109,101200,67571637,932,935,935,932,3366
20250109,101100,64433437,933,933,935,933,12
20250109,101000,64422221,937,937,937,937,0
20250109,100900,64422221,937,933,937,932,8625
20250109,100800,56364611,931,932,933,931,1057
20250109,100700,55380377,932,931,933,931,1159
20250109,100600,54300243,931,931,931,931,107
20250109,100500,54200626,933,933,933,933,0
20250109,100400,54200626,933,933,933,933,0
20250109,100300,54200626,933,930,933,930,1664
20250109,100200,52653076,930,931,931,930,288
20250109,100100,52384996,934,934,934,934,18
20250109,100000,52368184,933,933,933,933,2802
20250109,095900,49753918,933,933,933,933,66
20250109,095800,49692340,933,932,933,932,3172
20250109,095700,46734036,932,932,932,932,10
20250109,095600,46724716,934,934,934,934,30
20250109,095500,46696696,935,930,935,926,1501
20250109,095400,45302505,936,934,936,934,1523
20250109,095300,43879166,934,933,934,933,2085
20250109,095200,41933851,933,933,933,933,179
20250109,095100,41766844,933,933,933,933,0
20250109,095000,41766844,933,933,933,933,10
20250109,094900,41757514,930,933,933,930,1000
20250109,094800,40826014,933,933,933,933,10
20250109,094700,40816684,932,932,932,932,510
20250109,094600,40341364,931,930,934,930,453
20250109,094500,39919730,930,930,930,930,10
20250109,094400,39910430,929,929,929,929,38
20250109,094300,39875128,929,928,930,928,331
20250109,094200,39567339,928,924,928,924,436
20250109,094100,39164331,930,928,930,928,2001
20250109,094000,37305028,928,928,928,928,0
20250109,093900,37305028,928,924,928,924,520
20250109,093800,36824498,925,924,925,923,3069
20250109,093700,33988107,925,926,926,925,2
20250109,093600,33986256,927,927,927,927,1
20250109,093500,33985329,927,927,927,927,0
20250109,093400,33985329,927,927,927,927,0
20250109,093300,33985329,927,928,928,927,17
20250109,093200,33969560,923,923,923,923,1100
20250109,093100,32954260,924,928,928,924,360
20250109,093000,32621580,924,924,924,924,40
20250109,092900,32584620,928,928,928,928,0
20250109,092800,32584620,928,928,928,928,10
20250109,092700,32575340,925,928,928,925,22
20250109,092600,32554954,925,925,925,925,1273
20250109,092500,31377429,925,925,925,925,70
20250109,092400,31312679,925,925,925,925,0
20250109,092300,31312679,925,924,925,924,2965
20250109,092200,28573009,924,923,924,923,133
20250109,092100,28450216,924,924,924,924,10
20250109,092000,28440976,924,920,924,920,1001
20250109,091900,27520052,925,924,925,924,10
20250109,091800,27510808,919,924,924,919,215
20250109,091700,27313216,918,930,930,918,7115
20250109,091600,20753568,929,929,929,929,2005
20250109,091500,18890923,930,930,930,929,106
20250109,091400,18792358,930,924,930,924,4308
20250109,091300,14807743,924,924,924,924,3
20250109,091200,14804971,924,917,924,917,9658
20250109,091100,5937568,918,919,919,918,278
20250109,091000,5682255,919,920,920,919,501
20250109,090900,5221661,923,924,924,923,750
20250109,090800,4529161,924,924,924,924,60
20250109,090700,4473721,924,924,924,924,52
20250109,090600,4425673,921,921,921,921,14
20250109,090500,4412779,921,930,930,921,100
20250109,090400,4320570,932,930,934,930,2267
20250109,090300,2208228,930,930,930,930,0
20250109,090200,2208228,930,923,930,923,2044
20250109,090100,319495,923,929,930,923,222
20250109,090000,113445,929,930,930,925,122