KissMeData/090150/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200200,709931249,918,918,918,918,18795
20250109,200100,709931249,918,918,918,918,0
20250109,200000,709931249,918,918,918,918,0
20250109,195900,709931249,918,918,918,918,0
20250109,195800,709931249,918,918,918,918,0
20250109,195700,709931249,918,918,918,918,0
20250109,195600,709931249,918,918,918,918,0
20250109,195500,709931249,918,918,918,918,0
20250109,195400,709931249,918,918,918,918,0
20250109,195300,709931249,918,918,918,918,0
20250109,195200,709931249,918,918,918,918,0
20250109,195100,709931249,918,918,918,918,0
20250109,195000,709931249,918,918,918,918,0
20250109,194900,709931249,918,918,918,918,0
20250109,194800,709931249,918,918,918,918,0
20250109,194700,709931249,918,918,918,918,0
20250109,194600,709931249,918,918,918,918,0
20250109,194500,709931249,918,918,918,918,0
20250109,194400,709931249,918,918,918,918,0
20250109,194300,709931249,918,918,918,918,0
20250109,194200,709931249,918,918,918,918,0
20250109,194100,709931249,918,918,918,918,0
20250109,194000,709931249,918,918,918,918,0
20250109,193900,709931249,918,918,918,918,0
20250109,193800,709931249,918,918,918,918,0
20250109,193700,709931249,918,918,918,918,0
20250109,193600,709931249,918,918,918,918,0
20250109,193500,709931249,918,918,918,918,0
20250109,193400,709931249,918,918,918,918,0
20250109,193300,709931249,918,918,918,918,0
20250109,193200,709931249,918,918,918,918,18795
20250109,193100,709931249,918,918,918,918,0
20250109,193000,709931249,918,918,918,918,0
20250109,192900,709931249,918,918,918,918,0
20250109,192800,709931249,918,918,918,918,0
20250109,192700,709931249,918,918,918,918,0
20250109,192600,709931249,918,918,918,918,0
20250109,192500,709931249,918,918,918,918,0
20250109,192400,709931249,918,918,918,918,0
20250109,192300,709931249,918,918,918,918,0
20250109,192200,709931249,918,918,918,918,0
20250109,192100,709931249,918,918,918,918,0
20250109,192000,709931249,918,918,918,918,0
20250109,191900,709931249,918,918,918,918,0
20250109,191800,709931249,918,918,918,918,0
20250109,191700,709931249,918,918,918,918,0
20250109,191600,709931249,918,918,918,918,0
20250109,191500,709931249,918,918,918,918,0
20250109,191400,709931249,918,918,918,918,0
20250109,191300,709931249,918,918,918,918,0
20250109,191200,709931249,918,918,918,918,0
20250109,191100,709931249,918,918,918,918,0
20250109,191000,709931249,918,918,918,918,0
20250109,190900,709931249,918,918,918,918,0
20250109,190800,709931249,918,918,918,918,0
20250109,190700,709931249,918,918,918,918,0
20250109,190600,709931249,918,918,918,918,0
20250109,190500,709931249,918,918,918,918,0
20250109,190400,709931249,918,918,918,918,0
20250109,190300,709931249,918,918,918,918,0
20250109,190200,709931249,918,918,918,918,18795
20250109,190100,709931249,918,918,918,918,0
20250109,190000,709931249,918,918,918,918,0
20250109,185900,709931249,918,918,918,918,0
20250109,185800,709931249,918,918,918,918,0
20250109,185700,709931249,918,918,918,918,0
20250109,185600,709931249,918,918,918,918,0
20250109,185500,709931249,918,918,918,918,0
20250109,185400,709931249,918,918,918,918,0
20250109,185300,709931249,918,918,918,918,0
20250109,185200,709931249,918,918,918,918,0
20250109,185100,709931249,918,918,918,918,0
20250109,185000,709931249,918,918,918,918,0
20250109,184900,709931249,918,918,918,918,0
20250109,184800,709931249,918,918,918,918,0
20250109,184700,709931249,918,918,918,918,0
20250109,184600,709931249,918,918,918,918,0
20250109,184500,709931249,918,918,918,918,0
20250109,184400,709931249,918,918,918,918,0
20250109,184300,709931249,918,918,918,918,0
20250109,184200,709931249,918,918,918,918,0
20250109,184100,709931249,918,918,918,918,0
20250109,184000,709931249,918,918,918,918,0
20250109,183900,709931249,918,918,918,918,0
20250109,183800,709931249,918,918,918,918,0
20250109,183700,709931249,918,918,918,918,0
20250109,183600,709931249,918,918,918,918,0
20250109,183500,709931249,918,918,918,918,0
20250109,183400,709931249,918,918,918,918,0
20250109,183300,709931249,918,918,918,918,0
20250109,183200,709931249,918,918,918,918,18795
20250109,183100,709931249,918,918,918,918,0
20250109,183000,709931249,918,918,918,918,0
20250109,182900,709931249,918,918,918,918,0
20250109,182800,709931249,918,918,918,918,0
20250109,182700,709931249,918,918,918,918,0
20250109,182600,709931249,918,918,918,918,0
20250109,182500,709931249,918,918,918,918,0
20250109,182400,709931249,918,918,918,918,0
20250109,182300,709931249,918,918,918,918,0
20250109,182200,709931249,918,918,918,918,0
20250109,182100,709931249,918,918,918,918,0
20250109,182000,709931249,918,918,918,918,0
20250109,181900,709931249,918,918,918,918,0
20250109,181800,709931249,918,918,918,918,0
20250109,181700,709931249,918,918,918,918,0
20250109,181600,709931249,918,918,918,918,0
20250109,181500,709931249,918,918,918,918,0
20250109,181400,709931249,918,918,918,918,0
20250109,181300,709931249,918,918,918,918,0
20250109,181200,709931249,918,918,918,918,0
20250109,181100,709931249,918,918,918,918,0
20250109,181000,709931249,918,918,918,918,0
20250109,180900,709931249,918,918,918,918,0
20250109,180800,709931249,918,918,918,918,0
20250109,180700,709931249,918,918,918,918,0
20250109,180600,709931249,918,918,918,918,0
20250109,180500,709931249,918,918,918,918,0
20250109,180400,709931249,918,918,918,918,0
20250109,180300,709931249,918,918,918,918,0
20250109,180200,709931249,918,918,918,918,18795
20250109,180100,709931249,918,918,918,918,0
20250109,180000,709931249,918,918,918,918,0
20250109,175900,709931249,918,918,918,918,0
20250109,175800,709931249,918,918,918,918,0
20250109,175700,709931249,918,918,918,918,0
20250109,175600,709931249,918,918,918,918,0
20250109,175500,709931249,918,918,918,918,0
20250109,175400,709931249,918,918,918,918,0
20250109,175300,709931249,918,918,918,918,0
20250109,175200,709931249,918,918,918,918,0
20250109,175100,709931249,918,918,918,918,0
20250109,175000,709931249,918,918,918,918,0
20250109,174900,709931249,918,918,918,918,0
20250109,174800,709931249,918,918,918,918,0
20250109,174700,709931249,918,918,918,918,0
20250109,174600,709931249,918,918,918,918,0
20250109,174500,709931249,918,918,918,918,0
20250109,174400,709931249,918,918,918,918,0
20250109,174300,709931249,918,918,918,918,0
20250109,174200,709931249,918,918,918,918,0
20250109,174100,709931249,918,918,918,918,0
20250109,174000,709931249,918,918,918,918,0
20250109,173900,709931249,918,918,918,918,0
20250109,173800,709931249,918,918,918,918,0
20250109,173700,709931249,918,918,918,918,0
20250109,173600,709931249,918,918,918,918,0
20250109,173500,709931249,918,918,918,918,0
20250109,173400,709931249,918,918,918,918,0
20250109,173300,709931249,918,918,918,918,0
20250109,173200,709931249,918,918,918,918,18795
20250109,173100,709931249,918,918,918,918,0
20250109,173000,709931249,918,918,918,918,0
20250109,172900,709931249,918,918,918,918,0
20250109,172800,709931249,918,918,918,918,0
20250109,172700,709931249,918,918,918,918,0
20250109,172600,709931249,918,918,918,918,0
20250109,172500,709931249,918,918,918,918,0
20250109,172400,709931249,918,918,918,918,0
20250109,172300,709931249,918,918,918,918,0
20250109,172200,709931249,918,918,918,918,0
20250109,172100,709931249,918,918,918,918,0
20250109,172000,709931249,918,918,918,918,0
20250109,171900,709931249,918,918,918,918,0
20250109,171800,709931249,918,918,918,918,0
20250109,171700,709931249,918,918,918,918,0
20250109,171600,709931249,918,918,918,918,0
20250109,171500,709931249,918,918,918,918,0
20250109,171400,709931249,918,918,918,918,0
20250109,171300,709931249,918,918,918,918,0
20250109,171200,709931249,918,918,918,918,0
20250109,171100,709931249,918,918,918,918,0
20250109,171000,709931249,918,918,918,918,0
20250109,170900,709931249,918,918,918,918,0
20250109,170800,709931249,918,918,918,918,0
20250109,170700,709931249,918,918,918,918,0
20250109,170600,709931249,918,918,918,918,0
20250109,170500,709931249,918,918,918,918,0
20250109,170400,709931249,918,918,918,918,0
20250109,170300,709931249,918,918,918,918,0
20250109,170200,709931249,918,918,918,918,18795
20250109,170100,709931249,918,918,918,918,0
20250109,170000,709931249,918,918,918,918,0
20250109,165900,709931249,918,918,918,918,0
20250109,165800,709931249,918,918,918,918,0
20250109,165700,709931249,918,918,918,918,0
20250109,165600,709931249,918,918,918,918,0
20250109,165500,709931249,918,918,918,918,0
20250109,165400,709931249,918,918,918,918,0
20250109,165300,709931249,918,918,918,918,0
20250109,165200,709931249,918,918,918,918,0
20250109,165100,709931249,918,918,918,918,0
20250109,165000,709931249,918,918,918,918,0
20250109,164900,709931249,918,918,918,918,0
20250109,164800,709931249,918,918,918,918,0
20250109,164700,709931249,918,918,918,918,0
20250109,164600,709931249,918,918,918,918,0
20250109,164500,709931249,918,918,918,918,0
20250109,164400,709931249,918,918,918,918,0
20250109,164300,709931249,918,918,918,918,0
20250109,164200,709931249,918,918,918,918,0
20250109,164100,709931249,918,918,918,918,0
20250109,164000,709931249,918,918,918,918,0
20250109,163900,709931249,918,918,918,918,0
20250109,163800,709931249,918,918,918,918,0
20250109,163700,709931249,918,918,918,918,0
20250109,163600,709931249,918,918,918,918,0
20250109,163500,709931249,918,918,918,918,0
20250109,163400,709931249,918,918,918,918,0
20250109,163300,709931249,918,918,918,918,0
20250109,163200,709931249,918,918,918,918,18795
20250109,163100,709931249,918,918,918,918,0
20250109,163000,709931249,918,918,918,918,0
20250109,162900,709931249,918,918,918,918,0
20250109,162800,709931249,918,918,918,918,0
20250109,162700,709931249,918,918,918,918,0
20250109,162600,709931249,918,918,918,918,0
20250109,162500,709931249,918,918,918,918,0
20250109,162400,709931249,918,918,918,918,0
20250109,162300,709931249,918,918,918,918,0
20250109,162200,709931249,918,918,918,918,0
20250109,162100,709931249,918,918,918,918,0
20250109,162000,709931249,918,918,918,918,0
20250109,161900,709931249,918,918,918,918,0
20250109,161800,709931249,918,918,918,918,0
20250109,161700,709931249,918,918,918,918,0
20250109,161600,709931249,918,918,918,918,0
20250109,161500,709931249,918,918,918,918,0
20250109,161400,709931249,918,918,918,918,0
20250109,161300,709931249,918,918,918,918,0
20250109,161200,709931249,918,918,918,918,0
20250109,161100,709931249,918,918,918,918,0
20250109,161000,709931249,918,918,918,918,0
20250109,160900,709931249,918,918,918,918,0
20250109,160800,709931249,918,918,918,918,0
20250109,160700,709931249,918,918,918,918,0
20250109,160600,709931249,918,918,918,918,0
20250109,160500,709931249,918,918,918,918,0
20250109,160400,709931249,918,918,918,918,0
20250109,160300,709931249,918,918,918,918,0
20250109,160200,709931249,918,918,918,918,18795
20250109,160100,709931249,918,918,918,918,0
20250109,160000,709931249,918,918,918,918,0
20250109,155900,709931249,918,918,918,918,0
20250109,155800,709931249,918,918,918,918,0
20250109,155700,709931249,918,918,918,918,0
20250109,155600,709931249,918,918,918,918,0
20250109,155500,709931249,918,918,918,918,0
20250109,155400,709931249,918,918,918,918,0
20250109,155300,709931249,918,918,918,918,0
20250109,155200,709931249,918,918,918,918,0
20250109,155100,709931249,918,918,918,918,0
20250109,155000,709931249,918,918,918,918,0
20250109,154900,709931249,918,918,918,918,0
20250109,154800,709931249,918,918,918,918,0
20250109,154700,709931249,918,918,918,918,0
20250109,154600,709931249,918,918,918,918,0
20250109,154500,709931249,918,918,918,918,0
20250109,154400,709931249,918,918,918,918,0
20250109,154300,709931249,918,918,918,918,0
20250109,154200,709931249,918,918,918,918,0
20250109,154100,709931249,918,918,918,918,0
20250109,154000,709931249,918,918,918,918,0
20250109,153900,709931249,918,918,918,918,0
20250109,153800,709931249,918,918,918,918,0
20250109,153700,709931249,918,918,918,918,0
20250109,153600,709931249,918,918,918,918,0
20250109,153500,709931249,918,918,918,918,0
20250109,153400,709931249,918,918,918,918,0
20250109,153300,709931249,918,918,918,918,0
20250109,153200,709931249,918,918,918,918,18795
20250109,153100,709931249,918,918,918,918,0
20250109,153000,709931249,918,918,918,918,18795
20250109,152900,692677439,913,913,913,913,0
20250109,152800,692677439,913,913,913,913,0
20250109,152700,692677439,913,913,913,913,0
20250109,152600,692677439,913,913,913,913,0
20250109,152500,692677439,913,913,913,913,0
20250109,152400,692677439,913,913,913,913,0
20250109,152300,692677439,913,913,913,913,0
20250109,152200,692677439,913,913,913,913,0
20250109,152100,692677439,913,913,913,913,0
20250109,152000,692677439,913,913,913,913,0
20250109,151900,692677439,913,911,913,911,4261
20250109,151800,688791288,912,912,912,912,1183
20250109,151700,687712392,912,912,912,910,65
20250109,151600,687653176,912,910,912,910,1519
20250109,151500,686270874,910,910,910,909,919
20250109,151400,685434720,910,910,910,909,598
20250109,151300,684891090,910,909,910,908,2243
20250109,151200,682852113,909,909,909,909,1557
20250109,151100,681436800,909,909,909,908,882
20250109,151000,680635099,909,909,909,909,553
20250109,150900,680132422,909,908,909,908,1502
20250109,150800,678768605,908,908,908,908,4
20250109,150700,678764973,909,908,909,908,195
20250109,150600,678587719,908,908,908,908,0
20250109,150500,678587719,908,908,908,908,11
20250109,150400,678577731,909,909,909,909,532
20250109,150300,678094143,909,909,909,909,500
20250109,150200,677639643,909,909,909,909,0
20250109,150100,677639643,909,909,909,909,1
20250109,150000,677638734,908,908,908,908,52
20250109,145900,677591518,909,909,909,909,0
20250109,145800,677591518,909,909,909,908,1148
20250109,145700,676547991,910,909,910,909,12
20250109,145600,676537073,909,909,909,909,33
20250109,145500,676507076,908,909,909,908,4580
20250109,145400,672348213,909,908,909,908,51
20250109,145300,672301855,908,908,908,908,12
20250109,145200,672290959,908,908,908,908,0
20250109,145100,672290959,908,908,908,908,665
20250109,145000,671687139,908,908,908,908,0
20250109,144900,671687139,908,906,908,905,501
20250109,144800,671233727,906,908,908,906,1421
20250109,144700,669946179,907,907,907,907,48
20250109,144600,669902643,908,908,908,908,11
20250109,144500,669892655,909,909,909,909,1
20250109,144400,669891746,906,906,909,905,5323
20250109,144300,665069110,906,906,906,906,348
20250109,144200,664753822,908,908,908,908,0
20250109,144100,664753822,908,908,908,908,0
20250109,144000,664753822,908,907,908,907,461
20250109,143900,664335280,907,907,907,906,30
20250109,143800,664308091,908,906,908,906,185
20250109,143700,664140221,906,906,906,906,580
20250109,143600,663614741,908,907,908,907,2
20250109,143500,663612926,909,909,909,909,0
20250109,143400,663612926,909,909,909,909,0
20250109,143300,663612926,909,909,909,909,94
20250109,143200,663527480,910,908,910,905,6920
20250109,143100,657256107,909,908,909,908,117
20250109,143000,657149870,909,909,909,909,9
20250109,142900,657141689,910,910,910,910,0
20250109,142800,657141689,910,910,910,910,400
20250109,142700,656777689,910,910,910,910,100
20250109,142600,656686689,909,909,909,909,0
20250109,142500,656686689,909,909,909,909,100
20250109,142400,656595789,910,910,910,910,0
20250109,142300,656595789,910,910,910,910,1
20250109,142200,656594879,909,909,909,909,91
20250109,142100,656512160,908,908,908,908,0
20250109,142000,656512160,908,908,908,908,2406
20250109,141900,654327512,909,909,909,909,1
20250109,141800,654326603,908,908,908,908,0
20250109,141700,654326603,908,908,908,908,485
20250109,141600,653886223,908,907,908,907,638
20250109,141500,653306926,907,907,907,907,2399
20250109,141400,651131033,906,906,906,906,0
20250109,141300,651131033,906,906,906,906,2370
20250109,141200,648983813,907,906,907,906,4
20250109,141100,648980188,907,907,907,907,592
20250109,141000,648443244,907,907,907,907,56
20250109,140900,648392452,907,908,908,907,21
20250109,140800,648373402,907,907,907,907,0
20250109,140700,648373402,907,907,907,907,0
20250109,140600,648373402,907,907,907,907,243
20250109,140500,648153001,907,907,907,907,340
20250109,140400,647844621,906,906,906,906,2
20250109,140300,647842809,907,907,907,907,2717
20250109,140200,645378490,908,908,908,908,5
20250109,140100,645373950,908,907,908,907,510
20250109,140000,644911370,908,908,908,908,10
20250109,135900,644902290,908,908,908,908,680
20250109,135800,644284850,908,908,908,908,6
20250109,135700,644279402,908,907,908,907,594
20250109,135600,643740150,908,908,908,908,120
20250109,135500,643631190,910,906,910,906,562
20250109,135400,643120691,909,909,909,909,7
20250109,135300,643114328,909,909,909,909,11
20250109,135200,643104329,909,909,909,909,13
20250109,135100,643092512,906,906,906,906,0
20250109,135000,643092512,906,909,909,906,4396
20250109,134900,639108169,909,910,910,909,154
20250109,134800,638968117,910,910,910,910,64
20250109,134700,638909877,910,910,910,910,4
20250109,134600,638906237,910,909,910,909,234
20250109,134500,638693397,910,909,910,909,354
20250109,134400,638371610,909,907,909,907,109
20250109,134300,638272729,910,910,910,910,0
20250109,134200,638272729,910,910,910,910,0
20250109,134100,638272729,910,909,910,909,266
20250109,134000,638030809,910,908,910,907,282
20250109,133900,637774992,910,910,910,910,3
20250109,133800,637772262,910,908,910,908,47
20250109,133700,637729540,908,908,908,908,55
20250109,133600,637679600,908,908,908,908,166
20250109,133500,637528872,909,909,909,909,2112
20250109,133400,635609064,910,910,910,910,40
20250109,133300,635572664,910,910,910,910,34
20250109,133200,635541724,911,911,911,910,173
20250109,133100,635384292,910,911,911,910,41
20250109,133000,635346981,910,910,910,910,289
20250109,132900,635083991,910,910,910,910,81
20250109,132800,635010281,910,910,910,910,0
20250109,132700,635010281,910,910,910,910,2
20250109,132600,635008461,910,910,910,910,730
20250109,132500,634344161,910,910,910,910,59
20250109,132400,634290471,910,910,910,910,0
20250109,132300,634290471,910,910,910,910,0
20250109,132200,634290471,910,910,910,910,0
20250109,132100,634290471,910,910,910,910,0
20250109,132000,634290471,910,910,910,910,0
20250109,131900,634290471,910,910,910,910,109
20250109,131800,634191281,910,910,910,910,109
20250109,131700,634092091,910,910,910,910,100
20250109,131600,634001091,910,911,911,909,1145
20250109,131500,632960063,911,911,911,911,287
20250109,131400,632698606,912,912,912,912,0
20250109,131300,632698606,912,912,912,912,50
20250109,131200,632653006,911,912,912,911,2510
20250109,131100,630364886,912,912,912,912,646
20250109,131000,629775734,912,911,912,911,383
20250109,130900,629426751,911,911,911,911,328
20250109,130800,629127943,911,909,911,909,524
20250109,130700,628651193,910,910,910,910,586
20250109,130600,628117933,912,912,912,912,1
20250109,130500,628117021,910,910,910,910,0
20250109,130400,628117021,910,910,910,910,0
20250109,130300,628117021,910,910,910,910,1
20250109,130200,628116111,912,912,912,912,0
20250109,130100,628116111,912,912,912,912,23
20250109,130000,628095135,912,910,912,910,1964
20250109,125900,626305693,910,912,912,909,178
20250109,125800,626143634,912,912,912,912,15
20250109,125700,626129954,910,910,910,910,664
20250109,125600,625525714,909,909,909,909,0
20250109,125500,625525714,909,909,909,909,404
20250109,125400,625158478,910,910,910,910,874
20250109,125300,624363138,909,909,909,909,0
20250109,125200,624363138,909,909,909,909,0
20250109,125100,624363138,909,909,909,909,0
20250109,125000,624363138,909,909,909,909,0
20250109,124900,624363138,909,909,909,909,1
20250109,124800,624362229,910,909,910,909,249
20250109,124700,624135877,909,907,909,907,41
20250109,124600,624098670,909,909,909,909,0
20250109,124500,624098670,909,909,909,909,672
20250109,124400,623487822,909,907,909,907,4
20250109,124300,623484192,909,909,909,909,1
20250109,124200,623483283,907,908,908,907,684
20250109,124100,622862815,907,908,908,907,598
20250109,124000,622320347,908,908,908,908,80
20250109,123900,622247707,908,909,909,908,232
20250109,123800,622037041,909,909,909,909,59
20250109,123700,621983410,909,909,909,909,1
20250109,123600,621982501,910,909,910,909,835
20250109,123500,621223485,909,909,909,909,51
20250109,123400,621177126,909,909,909,909,0
20250109,123300,621177126,909,909,909,909,0
20250109,123200,621177126,909,909,909,909,0
20250109,123100,621177126,909,909,909,909,100
20250109,123000,621086226,909,909,909,909,100
20250109,122900,620995326,909,909,909,909,59
20250109,122800,620941695,905,905,905,905,0
20250109,122700,620941695,905,907,907,905,3450
20250109,122600,617818368,909,909,909,909,40
20250109,122500,617782008,907,907,907,906,1451
20250109,122400,616466137,909,909,909,909,164
20250109,122300,616317061,909,909,909,909,113
20250109,122200,616214344,910,910,910,910,0
20250109,122100,616214344,910,910,910,910,0
20250109,122000,616214344,910,908,910,908,498
20250109,121900,615761314,910,910,910,910,0
20250109,121800,615761314,910,910,910,910,1
20250109,121700,615760404,910,910,910,910,0
20250109,121600,615760404,910,910,910,910,50
20250109,121500,615714904,912,912,912,912,0
20250109,121400,615714904,912,912,912,912,1
20250109,121300,615713992,913,913,913,913,0
20250109,121200,615713992,913,913,913,913,0
20250109,121100,615713992,913,913,913,913,0
20250109,121000,615713992,913,913,913,913,0
20250109,120900,615713992,913,905,913,905,502
20250109,120800,615259666,905,906,906,905,501
20250109,120700,614805865,915,915,915,915,500
20250109,120600,614348365,915,915,915,915,0
20250109,120500,614348365,915,910,915,910,3306
20250109,120400,611332081,907,906,907,906,5215
20250109,120300,606604076,906,906,906,906,0
20250109,120200,606604076,906,905,907,905,199
20250109,120100,606423881,906,906,906,906,0
20250109,120000,606423881,906,906,906,903,200
20250109,115900,606242981,902,902,902,902,0
20250109,115800,606242981,902,902,902,902,3022
20250109,115700,603517137,902,906,906,902,1453
20250109,115600,602205228,907,907,907,907,0
20250109,115500,602205228,907,906,907,906,101
20250109,115400,602113721,907,907,907,907,0
20250109,115300,602113721,907,906,907,906,2
20250109,115200,602111908,907,907,907,907,0
20250109,115100,602111908,907,907,907,907,301
20250109,115000,601838901,907,907,907,907,1
20250109,114900,601837994,907,907,907,907,0
20250109,114800,601837994,907,907,907,907,1
20250109,114700,601837087,907,908,908,907,663
20250109,114600,601235731,910,909,910,909,692
20250109,114500,600606041,910,910,910,910,1
20250109,114400,600605131,907,910,910,907,62
20250109,114300,600548744,911,911,911,911,0
20250109,114200,600548744,911,910,911,910,2499
20250109,114100,598272656,910,910,910,910,20
20250109,114000,598254456,911,911,911,911,0
20250109,113900,598254456,911,911,911,911,1
20250109,113800,598253545,910,910,910,910,500
20250109,113700,597798545,910,910,910,910,1
20250109,113600,597797635,907,908,908,907,1000
20250109,113500,596889660,908,909,909,908,773
20250109,113400,596187118,909,909,909,909,1103
20250109,113300,595184491,909,909,909,909,75
20250109,113200,595116316,909,910,910,909,120
20250109,113100,595007233,910,910,910,910,0
20250109,113000,595007233,910,910,910,910,1
20250109,112900,595006323,910,910,910,910,1
20250109,112800,595005413,909,910,910,909,308
20250109,112700,594725134,909,909,909,909,571
20250109,112600,594206095,908,908,908,908,10
20250109,112500,594197015,909,909,909,909,26
20250109,112400,594173381,909,908,909,908,141
20250109,112300,594045252,907,907,907,907,0
20250109,112200,594045252,907,907,907,907,100
20250109,112100,593954552,907,904,907,904,6244
20250109,112000,588303356,903,903,903,903,3
20250109,111900,588300647,900,900,900,900,942
20250109,111800,587452847,904,904,904,904,0
20250109,111700,587452847,904,900,904,900,72
20250109,111600,587387847,900,900,900,900,0
20250109,111500,587387847,900,900,900,900,100
20250109,111400,587297847,900,900,900,900,1610
20250109,111300,585848847,900,904,904,900,472
20250109,111200,585422847,904,904,904,904,10
20250109,111100,585413807,907,906,907,906,2
20250109,111000,585411994,905,899,905,899,9
20250109,110900,585403890,900,900,900,900,4944
20250109,110800,580954290,897,897,897,897,0
20250109,110700,580954290,897,900,900,897,2060
20250109,110600,579104684,899,898,899,898,130
20250109,110500,578987902,898,899,899,898,1696
20250109,110400,577464777,898,898,898,897,2487
20250109,110300,575231452,899,900,901,899,2808
20250109,110200,572706769,905,905,905,905,100
20250109,110100,572616269,906,900,906,900,42
20250109,110000,572578287,899,900,901,899,5056
20250109,105900,568027326,901,907,907,901,7432
20250109,105800,561326608,905,905,905,905,45
20250109,105700,561285883,906,906,906,906,760
20250109,105600,560597323,906,906,906,906,40
20250109,105500,560561083,904,904,904,904,0
20250109,105400,560561083,904,903,904,903,1146
20250109,105300,559526094,901,901,901,900,857
20250109,105200,558754773,900,903,903,900,665
20250109,105100,558155082,903,903,903,903,2521
20250109,105000,555878619,903,903,903,903,1365
20250109,104900,554646024,903,903,903,903,496
20250109,104800,554198136,904,904,904,904,285
20250109,104700,553940496,904,904,904,903,3840
20250109,104600,550470453,904,903,904,903,77
20250109,104500,550400906,903,905,905,903,112
20250109,104400,550299658,905,903,905,903,741
20250109,104300,549629769,903,904,904,903,201
20250109,104200,549448265,904,903,904,903,759
20250109,104100,548762588,903,903,903,903,0
20250109,104000,548762588,903,903,903,903,90
20250109,103900,548681318,903,903,903,903,1
20250109,103800,548680415,899,900,900,899,61
20250109,103700,548625522,900,900,900,899,191
20250109,103600,548453643,904,904,904,904,0
20250109,103500,548453643,904,904,904,904,1696
20250109,103400,546920459,904,904,904,904,1631
20250109,103300,545446035,904,898,904,898,3498
20250109,103200,542288247,898,901,901,898,793
20250109,103100,541575178,905,905,905,905,0
20250109,103000,541575178,905,905,905,905,0
20250109,102900,541575178,905,905,905,905,50
20250109,102800,541529928,906,906,906,906,52
20250109,102700,541482816,901,901,901,901,0
20250109,102600,541482816,901,901,901,901,21
20250109,102500,541463895,901,901,901,901,0
20250109,102400,541463895,901,901,901,901,384
20250109,102300,541117911,906,901,906,901,90
20250109,102200,541036732,901,900,901,900,61
20250109,102100,540981821,901,899,901,899,3653
20250109,102000,537697693,897,909,909,897,14268
20250109,101900,524851411,910,909,910,909,122
20250109,101800,524740395,907,907,907,907,1047
20250109,101700,523790766,910,910,910,910,1464
20250109,101600,522458526,911,911,911,911,1926
20250109,101500,520703940,911,911,911,911,10
20250109,101400,520694830,911,910,911,910,1130
20250109,101300,519665410,910,910,911,910,107
20250109,101200,519568034,910,907,910,907,512
20250109,101100,519102132,907,907,907,907,30
20250109,101000,519074922,910,910,910,910,100
20250109,100900,518983922,910,907,910,907,3172
20250109,100800,516099334,907,907,907,907,4
20250109,100700,516095706,907,907,907,907,600
20250109,100600,515551506,907,905,907,905,1005
20250109,100500,514641923,905,906,906,905,808
20250109,100400,513910585,906,906,906,905,1476
20250109,100300,512574732,905,907,907,905,1561
20250109,100200,511160462,908,907,909,907,457
20250109,100100,510745872,906,906,906,906,0
20250109,100000,510745872,906,906,906,906,849
20250109,095900,509976678,906,905,906,905,36
20250109,095800,509944088,905,905,905,905,396
20250109,095700,509585708,905,906,906,905,1900
20250109,095600,507865125,906,906,909,906,48
20250109,095500,507821625,909,910,910,906,32
20250109,095400,507792569,910,910,910,906,50
20250109,095300,507747101,906,905,910,905,331
20250109,095200,507446900,906,907,907,905,2972
20250109,095100,504756424,907,906,907,905,1426
20250109,095000,503465184,906,907,907,905,1265
20250109,094900,502319163,906,909,909,906,105
20250109,094800,502223843,911,911,911,909,287
20250109,094700,501962914,909,909,910,905,20181
20250109,094600,483600178,904,902,904,902,2423
20250109,094500,481410861,902,899,903,899,2259
20250109,094400,479378557,899,898,899,895,841
20250109,094300,478624907,898,898,898,898,2
20250109,094200,478623111,893,896,899,893,23432
20250109,094100,457643760,896,897,898,894,6613
20250109,094000,451723366,897,893,897,892,11148
20250109,093900,441754304,893,898,898,893,10154
20250109,093800,432661628,898,903,903,898,13552
20250109,093700,420486865,900,900,901,900,6337
20250109,093600,414783546,901,902,902,900,16100
20250109,093500,400285722,902,910,910,901,43406
20250109,093400,360959569,911,911,913,909,7861
20250109,093300,353804445,910,912,915,910,21464
20250109,093200,334259225,912,916,919,912,12426
20250109,093100,322915647,919,914,919,914,760
20250109,093000,322218007,914,914,919,914,189
20250109,092900,322044876,914,917,917,913,3745
20250109,092800,318623193,919,919,919,919,13
20250109,092700,318611246,920,920,920,918,20692
20250109,092600,299575607,919,917,919,915,844
20250109,092500,298800601,917,914,917,913,1230
20250109,092400,297677593,913,918,918,912,24923
20250109,092300,274894069,917,919,919,917,1294
20250109,092200,273706846,919,922,922,919,8178
20250109,092100,266176498,922,928,928,922,66
20250109,092000,266115538,928,926,928,925,843
20250109,091900,265334591,926,921,926,921,2003
20250109,091800,263488813,921,923,923,921,620
20250109,091700,262917520,921,922,922,921,1500
20250109,091600,261535920,921,921,926,921,5347
20250109,091500,256610788,931,933,934,920,16020
20250109,091400,241786017,934,927,934,927,6181
20250109,091300,236017877,934,938,939,934,3804
20250109,091200,232455242,938,922,938,922,23757
20250109,091100,210412579,922,920,922,917,11137
20250109,091000,200166913,920,918,920,918,2550
20250109,090900,197825432,918,917,918,913,246
20250109,090800,197600245,914,918,918,913,3566
20250109,090700,194339318,918,914,918,912,3479
20250109,090600,191159689,913,915,920,913,2571
20250109,090500,188810027,914,914,916,912,19820
20250109,090400,170707050,914,929,936,911,74966
20250109,090300,101667912,937,928,937,928,6007
20250109,090200,96062004,928,931,938,927,14206
20250109,090100,82854233,931,939,939,931,2714
20250109,090000,80327096,931,927,939,927,83785