KissMeData/097780/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,200800,36314879,907,907,907,907,987
20250109,200700,36314879,907,907,907,907,0
20250109,200600,36314879,907,907,907,907,0
20250109,200500,36314879,907,907,907,907,0
20250109,200400,36314879,907,907,907,907,0
20250109,200300,36314879,907,907,907,907,0
20250109,200200,36314879,907,907,907,907,0
20250109,200100,36314879,907,907,907,907,0
20250109,200000,36314879,907,907,907,907,0
20250109,195900,36314879,907,907,907,907,0
20250109,195800,36314879,907,907,907,907,0
20250109,195700,36314879,907,907,907,907,0
20250109,195600,36314879,907,907,907,907,0
20250109,195500,36314879,907,907,907,907,0
20250109,195400,36314879,907,907,907,907,0
20250109,195300,36314879,907,907,907,907,0
20250109,195200,36314879,907,907,907,907,0
20250109,195100,36314879,907,907,907,907,0
20250109,195000,36314879,907,907,907,907,0
20250109,194900,36314879,907,907,907,907,0
20250109,194800,36314879,907,907,907,907,0
20250109,194700,36314879,907,907,907,907,0
20250109,194600,36314879,907,907,907,907,0
20250109,194500,36314879,907,907,907,907,0
20250109,194400,36314879,907,907,907,907,0
20250109,194300,36314879,907,907,907,907,0
20250109,194200,36314879,907,907,907,907,0
20250109,194100,36314879,907,907,907,907,0
20250109,194000,36314879,907,907,907,907,0
20250109,193900,36314879,907,907,907,907,0
20250109,193800,36314879,907,907,907,907,987
20250109,193700,36314879,907,907,907,907,0
20250109,193600,36314879,907,907,907,907,0
20250109,193500,36314879,907,907,907,907,0
20250109,193400,36314879,907,907,907,907,0
20250109,193300,36314879,907,907,907,907,0
20250109,193200,36314879,907,907,907,907,0
20250109,193100,36314879,907,907,907,907,0
20250109,193000,36314879,907,907,907,907,0
20250109,192900,36314879,907,907,907,907,0
20250109,192800,36314879,907,907,907,907,0
20250109,192700,36314879,907,907,907,907,0
20250109,192600,36314879,907,907,907,907,0
20250109,192500,36314879,907,907,907,907,0
20250109,192400,36314879,907,907,907,907,0
20250109,192300,36314879,907,907,907,907,0
20250109,192200,36314879,907,907,907,907,0
20250109,192100,36314879,907,907,907,907,0
20250109,192000,36314879,907,907,907,907,0
20250109,191900,36314879,907,907,907,907,0
20250109,191800,36314879,907,907,907,907,0
20250109,191700,36314879,907,907,907,907,0
20250109,191600,36314879,907,907,907,907,0
20250109,191500,36314879,907,907,907,907,0
20250109,191400,36314879,907,907,907,907,0
20250109,191300,36314879,907,907,907,907,0
20250109,191200,36314879,907,907,907,907,0
20250109,191100,36314879,907,907,907,907,0
20250109,191000,36314879,907,907,907,907,0
20250109,190900,36314879,907,907,907,907,0
20250109,190800,36314879,907,907,907,907,987
20250109,190700,36314879,907,907,907,907,0
20250109,190600,36314879,907,907,907,907,0
20250109,190500,36314879,907,907,907,907,0
20250109,190400,36314879,907,907,907,907,0
20250109,190300,36314879,907,907,907,907,0
20250109,190200,36314879,907,907,907,907,0
20250109,190100,36314879,907,907,907,907,0
20250109,190000,36314879,907,907,907,907,0
20250109,185900,36314879,907,907,907,907,0
20250109,185800,36314879,907,907,907,907,0
20250109,185700,36314879,907,907,907,907,0
20250109,185600,36314879,907,907,907,907,0
20250109,185500,36314879,907,907,907,907,0
20250109,185400,36314879,907,907,907,907,0
20250109,185300,36314879,907,907,907,907,0
20250109,185200,36314879,907,907,907,907,0
20250109,185100,36314879,907,907,907,907,0
20250109,185000,36314879,907,907,907,907,0
20250109,184900,36314879,907,907,907,907,0
20250109,184800,36314879,907,907,907,907,0
20250109,184700,36314879,907,907,907,907,0
20250109,184600,36314879,907,907,907,907,0
20250109,184500,36314879,907,907,907,907,0
20250109,184400,36314879,907,907,907,907,0
20250109,184300,36314879,907,907,907,907,0
20250109,184200,36314879,907,907,907,907,0
20250109,184100,36314879,907,907,907,907,0
20250109,184000,36314879,907,907,907,907,0
20250109,183900,36314879,907,907,907,907,0
20250109,183800,36314879,907,907,907,907,987
20250109,183700,36314879,907,907,907,907,0
20250109,183600,36314879,907,907,907,907,0
20250109,183500,36314879,907,907,907,907,0
20250109,183400,36314879,907,907,907,907,0
20250109,183300,36314879,907,907,907,907,0
20250109,183200,36314879,907,907,907,907,0
20250109,183100,36314879,907,907,907,907,0
20250109,183000,36314879,907,907,907,907,0
20250109,182900,36314879,907,907,907,907,0
20250109,182800,36314879,907,907,907,907,0
20250109,182700,36314879,907,907,907,907,0
20250109,182600,36314879,907,907,907,907,0
20250109,182500,36314879,907,907,907,907,0
20250109,182400,36314879,907,907,907,907,0
20250109,182300,36314879,907,907,907,907,0
20250109,182200,36314879,907,907,907,907,0
20250109,182100,36314879,907,907,907,907,0
20250109,182000,36314879,907,907,907,907,0
20250109,181900,36314879,907,907,907,907,0
20250109,181800,36314879,907,907,907,907,0
20250109,181700,36314879,907,907,907,907,0
20250109,181600,36314879,907,907,907,907,0
20250109,181500,36314879,907,907,907,907,0
20250109,181400,36314879,907,907,907,907,0
20250109,181300,36314879,907,907,907,907,0
20250109,181200,36314879,907,907,907,907,0
20250109,181100,36314879,907,907,907,907,0
20250109,181000,36314879,907,907,907,907,0
20250109,180900,36314879,907,907,907,907,0
20250109,180800,36314879,907,907,907,907,987
20250109,180700,36314879,907,907,907,907,0
20250109,180600,36314879,907,907,907,907,0
20250109,180500,36314879,907,907,907,907,0
20250109,180400,36314879,907,907,907,907,0
20250109,180300,36314879,907,907,907,907,0
20250109,180200,36314879,907,907,907,907,0
20250109,180100,36314879,907,907,907,907,0
20250109,180000,36314879,907,907,907,907,0
20250109,175900,36314879,907,907,907,907,0
20250109,175800,36314879,907,907,907,907,0
20250109,175700,36314879,907,907,907,907,0
20250109,175600,36314879,907,907,907,907,0
20250109,175500,36314879,907,907,907,907,0
20250109,175400,36314879,907,907,907,907,0
20250109,175300,36314879,907,907,907,907,0
20250109,175200,36314879,907,907,907,907,0
20250109,175100,36314879,907,907,907,907,0
20250109,175000,36314879,907,907,907,907,0
20250109,174900,36314879,907,907,907,907,0
20250109,174800,36314879,907,907,907,907,0
20250109,174700,36314879,907,907,907,907,0
20250109,174600,36314879,907,907,907,907,0
20250109,174500,36314879,907,907,907,907,0
20250109,174400,36314879,907,907,907,907,0
20250109,174300,36314879,907,907,907,907,0
20250109,174200,36314879,907,907,907,907,0
20250109,174100,36314879,907,907,907,907,0
20250109,174000,36314879,907,907,907,907,0
20250109,173900,36314879,907,907,907,907,0
20250109,173800,36314879,907,907,907,907,987
20250109,173700,36314879,907,907,907,907,0
20250109,173600,36314879,907,907,907,907,0
20250109,173500,36314879,907,907,907,907,0
20250109,173400,36314879,907,907,907,907,0
20250109,173300,36314879,907,907,907,907,0
20250109,173200,36314879,907,907,907,907,0
20250109,173100,36314879,907,907,907,907,0
20250109,173000,36314879,907,907,907,907,0
20250109,172900,36314879,907,907,907,907,0
20250109,172800,36314879,907,907,907,907,0
20250109,172700,36314879,907,907,907,907,0
20250109,172600,36314879,907,907,907,907,0
20250109,172500,36314879,907,907,907,907,0
20250109,172400,36314879,907,907,907,907,0
20250109,172300,36314879,907,907,907,907,0
20250109,172200,36314879,907,907,907,907,0
20250109,172100,36314879,907,907,907,907,0
20250109,172000,36314879,907,907,907,907,0
20250109,171900,36314879,907,907,907,907,0
20250109,171800,36314879,907,907,907,907,0
20250109,171700,36314879,907,907,907,907,0
20250109,171600,36314879,907,907,907,907,0
20250109,171500,36314879,907,907,907,907,0
20250109,171400,36314879,907,907,907,907,0
20250109,171300,36314879,907,907,907,907,0
20250109,171200,36314879,907,907,907,907,0
20250109,171100,36314879,907,907,907,907,0
20250109,171000,36314879,907,907,907,907,0
20250109,170900,36314879,907,907,907,907,0
20250109,170800,36314879,907,907,907,907,987
20250109,170700,36314879,907,907,907,907,0
20250109,170600,36314879,907,907,907,907,0
20250109,170500,36314879,907,907,907,907,0
20250109,170400,36314879,907,907,907,907,0
20250109,170300,36314879,907,907,907,907,0
20250109,170200,36314879,907,907,907,907,0
20250109,170100,36314879,907,907,907,907,0
20250109,170000,36314879,907,907,907,907,0
20250109,165900,36314879,907,907,907,907,0
20250109,165800,36314879,907,907,907,907,0
20250109,165700,36314879,907,907,907,907,0
20250109,165600,36314879,907,907,907,907,0
20250109,165500,36314879,907,907,907,907,0
20250109,165400,36314879,907,907,907,907,0
20250109,165300,36314879,907,907,907,907,0
20250109,165200,36314879,907,907,907,907,0
20250109,165100,36314879,907,907,907,907,0
20250109,165000,36314879,907,907,907,907,0
20250109,164900,36314879,907,907,907,907,0
20250109,164800,36314879,907,907,907,907,0
20250109,164700,36314879,907,907,907,907,0
20250109,164600,36314879,907,907,907,907,0
20250109,164500,36314879,907,907,907,907,0
20250109,164400,36314879,907,907,907,907,0
20250109,164300,36314879,907,907,907,907,0
20250109,164200,36314879,907,907,907,907,0
20250109,164100,36314879,907,907,907,907,0
20250109,164000,36314879,907,907,907,907,0
20250109,163900,36314879,907,907,907,907,0
20250109,163800,36314879,907,907,907,907,987
20250109,163700,36314879,907,907,907,907,0
20250109,163600,36314879,907,907,907,907,0
20250109,163500,36314879,907,907,907,907,0
20250109,163400,36314879,907,907,907,907,0
20250109,163300,36314879,907,907,907,907,0
20250109,163200,36314879,907,907,907,907,0
20250109,163100,36314879,907,907,907,907,0
20250109,163000,36314879,907,907,907,907,0
20250109,162900,36314879,907,907,907,907,0
20250109,162800,36314879,907,907,907,907,0
20250109,162700,36314879,907,907,907,907,0
20250109,162600,36314879,907,907,907,907,0
20250109,162500,36314879,907,907,907,907,0
20250109,162400,36314879,907,907,907,907,0
20250109,162300,36314879,907,907,907,907,0
20250109,162200,36314879,907,907,907,907,0
20250109,162100,36314879,907,907,907,907,0
20250109,162000,36314879,907,907,907,907,0
20250109,161900,36314879,907,907,907,907,0
20250109,161800,36314879,907,907,907,907,0
20250109,161700,36314879,907,907,907,907,0
20250109,161600,36314879,907,907,907,907,0
20250109,161500,36314879,907,907,907,907,0
20250109,161400,36314879,907,907,907,907,0
20250109,161300,36314879,907,907,907,907,0
20250109,161200,36314879,907,907,907,907,0
20250109,161100,36314879,907,907,907,907,0
20250109,161000,36314879,907,907,907,907,0
20250109,160900,36314879,907,907,907,907,0
20250109,160800,36314879,907,907,907,907,987
20250109,160700,36314879,907,907,907,907,0
20250109,160600,36314879,907,907,907,907,0
20250109,160500,36314879,907,907,907,907,0
20250109,160400,36314879,907,907,907,907,0
20250109,160300,36314879,907,907,907,907,0
20250109,160200,36314879,907,907,907,907,0
20250109,160100,36314879,907,907,907,907,0
20250109,160000,36314879,907,907,907,907,0
20250109,155900,36314879,907,907,907,907,0
20250109,155800,36314879,907,907,907,907,0
20250109,155700,36314879,907,907,907,907,0
20250109,155600,36314879,907,907,907,907,0
20250109,155500,36314879,907,907,907,907,0
20250109,155400,36314879,907,907,907,907,0
20250109,155300,36314879,907,907,907,907,0
20250109,155200,36314879,907,907,907,907,0
20250109,155100,36314879,907,907,907,907,0
20250109,155000,36314879,907,907,907,907,0
20250109,154900,36314879,907,907,907,907,0
20250109,154800,36314879,907,907,907,907,0
20250109,154700,36314879,907,907,907,907,0
20250109,154600,36314879,907,907,907,907,0
20250109,154500,36314879,907,907,907,907,0
20250109,154400,36314879,907,907,907,907,0
20250109,154300,36314879,907,907,907,907,0
20250109,154200,36314879,907,907,907,907,0
20250109,154100,36314879,907,907,907,907,0
20250109,154000,36314879,907,907,907,907,0
20250109,153900,36314879,907,907,907,907,0
20250109,153800,36314879,907,907,907,907,987
20250109,153700,36314879,907,907,907,907,0
20250109,153600,36314879,907,907,907,907,0
20250109,153500,36314879,907,907,907,907,0
20250109,153400,36314879,907,907,907,907,0
20250109,153300,36314879,907,907,907,907,0
20250109,153200,36314879,907,907,907,907,0
20250109,153100,36314879,907,907,907,907,0
20250109,153000,36314879,907,907,907,907,987
20250109,152900,35419670,907,907,907,907,0
20250109,152800,35419670,907,907,907,907,0
20250109,152700,35419670,907,907,907,907,0
20250109,152600,35419670,907,907,907,907,0
20250109,152500,35419670,907,907,907,907,0
20250109,152400,35419670,907,907,907,907,0
20250109,152300,35419670,907,907,907,907,0
20250109,152200,35419670,907,907,907,907,0
20250109,152100,35419670,907,907,907,907,0
20250109,152000,35419670,907,907,907,907,0
20250109,151900,35419670,907,907,907,907,0
20250109,151800,35419670,907,907,907,907,0
20250109,151700,35419670,907,907,907,907,0
20250109,151600,35419670,907,907,907,907,0
20250109,151500,35419670,907,907,907,907,0
20250109,151400,35419670,907,907,907,907,0
20250109,151300,35419670,907,907,907,907,0
20250109,151200,35419670,907,907,907,907,0
20250109,151100,35419670,907,907,907,907,0
20250109,151000,35419670,907,906,907,906,6
20250109,150900,35414233,902,904,904,902,301
20250109,150800,35142318,907,907,907,907,0
20250109,150700,35142318,907,906,907,906,29
20250109,150600,35116042,906,906,906,906,0
20250109,150500,35116042,906,906,906,906,0
20250109,150400,35116042,906,906,906,906,2
20250109,150300,35114230,904,904,904,904,0
20250109,150200,35114230,904,904,904,904,5
20250109,150100,35109710,906,906,906,906,0
20250109,150000,35109710,906,906,906,906,0
20250109,145900,35109710,906,906,906,906,0
20250109,145800,35109710,906,906,906,906,0
20250109,145700,35109710,906,905,906,905,78
20250109,145600,35039070,907,907,907,907,0
20250109,145500,35039070,907,907,907,907,0
20250109,145400,35039070,907,907,907,907,0
20250109,145300,35039070,907,907,907,907,0
20250109,145200,35039070,907,907,907,907,0
20250109,145100,35039070,907,907,907,907,0
20250109,145000,35039070,907,907,907,907,0
20250109,144900,35039070,907,907,907,907,0
20250109,144800,35039070,907,907,907,907,0
20250109,144700,35039070,907,907,907,907,0
20250109,144600,35039070,907,907,907,907,0
20250109,144500,35039070,907,907,907,907,0
20250109,144400,35039070,907,907,907,907,0
20250109,144300,35039070,907,907,907,907,0
20250109,144200,35039070,907,907,907,907,0
20250109,144100,35039070,907,907,907,907,0
20250109,144000,35039070,907,907,907,907,0
20250109,143900,35039070,907,907,907,907,0
20250109,143800,35039070,907,907,907,907,0
20250109,143700,35039070,907,907,907,907,0
20250109,143600,35039070,907,907,907,907,0
20250109,143500,35039070,907,907,907,907,0
20250109,143400,35039070,907,907,907,907,0
20250109,143300,35039070,907,907,907,907,0
20250109,143200,35039070,907,907,907,907,0
20250109,143100,35039070,907,907,907,907,0
20250109,143000,35039070,907,907,907,907,0
20250109,142900,35039070,907,907,907,907,0
20250109,142800,35039070,907,907,907,907,0
20250109,142700,35039070,907,907,907,905,3
20250109,142600,35036351,904,904,904,904,2392
20250109,142500,32873983,904,904,904,904,0
20250109,142400,32873983,904,904,904,904,0
20250109,142300,32873983,904,904,904,904,2
20250109,142200,32872175,903,903,903,903,1
20250109,142100,32871272,904,904,904,904,0
20250109,142000,32871272,904,904,904,904,0
20250109,141900,32871272,904,904,904,904,0
20250109,141800,32871272,904,904,904,904,0
20250109,141700,32871272,904,904,904,904,0
20250109,141600,32871272,904,904,904,904,0
20250109,141500,32871272,904,904,904,904,0
20250109,141400,32871272,904,904,904,904,0
20250109,141300,32871272,904,904,904,904,0
20250109,141200,32871272,904,904,904,904,0
20250109,141100,32871272,904,904,904,904,3
20250109,141000,32868560,904,904,904,904,0
20250109,140900,32868560,904,904,904,904,2
20250109,140800,32866752,904,904,904,904,3
20250109,140700,32864040,904,902,904,902,51
20250109,140600,32818036,904,904,904,904,0
20250109,140500,32818036,904,902,904,902,3
20250109,140400,32815326,904,904,904,904,0
20250109,140300,32815326,904,904,904,904,0
20250109,140200,32815326,904,904,904,904,2
20250109,140100,32813518,902,903,903,902,1220
20250109,140000,31711970,907,907,907,907,2
20250109,135900,31710156,903,906,906,903,948
20250109,135800,30853093,908,908,908,908,0
20250109,135700,30853093,908,908,908,908,0
20250109,135600,30853093,908,908,908,908,0
20250109,135500,30853093,908,908,908,908,0
20250109,135400,30853093,908,908,908,908,0
20250109,135300,30853093,908,908,908,908,0
20250109,135200,30853093,908,907,908,907,3
20250109,135100,30850370,905,905,905,905,200
20250109,135000,30669370,906,906,906,906,0
20250109,134900,30669370,906,906,906,906,0
20250109,134800,30669370,906,906,906,906,1017
20250109,134700,29747968,906,906,906,906,0
20250109,134600,29747968,906,906,906,906,0
20250109,134500,29747968,906,906,906,906,0
20250109,134400,29747968,906,906,906,906,0
20250109,134300,29747968,906,906,906,906,2
20250109,134200,29746156,908,908,908,908,0
20250109,134100,29746156,908,908,908,908,0
20250109,134000,29746156,908,908,908,908,0
20250109,133900,29746156,908,908,908,908,0
20250109,133800,29746156,908,908,908,908,0
20250109,133700,29746156,908,908,908,908,0
20250109,133600,29746156,908,908,908,908,20
20250109,133500,29727996,908,908,908,908,2050
20250109,133400,27866596,908,908,908,908,0
20250109,133300,27866596,908,908,908,908,0
20250109,133200,27866596,908,908,908,908,0
20250109,133100,27866596,908,908,908,908,0
20250109,133000,27866596,908,908,908,908,0
20250109,132900,27866596,908,908,908,908,10
20250109,132800,27857516,908,908,908,908,0
20250109,132700,27857516,908,908,908,908,0
20250109,132600,27857516,908,908,908,908,0
20250109,132500,27857516,908,908,908,908,0
20250109,132400,27857516,908,908,908,908,0
20250109,132300,27857516,908,908,908,908,0
20250109,132200,27857516,908,908,908,908,0
20250109,132100,27857516,908,908,908,908,0
20250109,132000,27857516,908,908,908,908,0
20250109,131900,27857516,908,908,908,908,0
20250109,131800,27857516,908,908,908,908,0
20250109,131700,27857516,908,908,908,908,0
20250109,131600,27857516,908,908,908,908,0
20250109,131500,27857516,908,908,908,908,0
20250109,131400,27857516,908,908,908,908,0
20250109,131300,27857516,908,908,908,908,0
20250109,131200,27857516,908,908,908,908,0
20250109,131100,27857516,908,908,908,908,0
20250109,131000,27857516,908,908,908,908,0
20250109,130900,27857516,908,908,908,908,0
20250109,130800,27857516,908,908,908,908,0
20250109,130700,27857516,908,908,908,908,0
20250109,130600,27857516,908,908,908,908,0
20250109,130500,27857516,908,908,908,908,0
20250109,130400,27857516,908,908,908,908,0
20250109,130300,27857516,908,908,908,908,0
20250109,130200,27857516,908,906,908,906,23
20250109,130100,27836673,908,908,908,908,0
20250109,130000,27836673,908,908,908,908,0
20250109,125900,27836673,908,908,908,908,12
20250109,125800,27825777,909,909,909,909,0
20250109,125700,27825777,909,909,909,909,0
20250109,125600,27825777,909,909,909,909,0
20250109,125500,27825777,909,909,909,909,0
20250109,125400,27825777,909,909,909,909,0
20250109,125300,27825777,909,908,909,908,2000
20250109,125200,26007778,909,909,909,909,0
20250109,125100,26007778,909,909,909,909,0
20250109,125000,26007778,909,909,909,909,0
20250109,124900,26007778,909,909,909,909,0
20250109,124800,26007778,909,909,909,909,0
20250109,124700,26007778,909,909,909,909,0
20250109,124600,26007778,909,909,909,909,0
20250109,124500,26007778,909,909,909,909,0
20250109,124400,26007778,909,908,909,908,2
20250109,124300,26005961,909,909,909,909,0
20250109,124200,26005961,909,909,909,909,0
20250109,124100,26005961,909,909,909,909,0
20250109,124000,26005961,909,909,909,909,0
20250109,123900,26005961,909,909,909,909,0
20250109,123800,26005961,909,909,909,909,0
20250109,123700,26005961,909,909,909,909,0
20250109,123600,26005961,909,909,909,909,0
20250109,123500,26005961,909,909,909,909,0
20250109,123400,26005961,909,909,909,909,0
20250109,123300,26005961,909,909,909,909,0
20250109,123200,26005961,909,907,909,907,1000
20250109,123100,25096971,907,907,907,907,0
20250109,123000,25096971,907,907,907,907,3
20250109,122900,25094250,907,907,907,907,3
20250109,122800,25091529,905,905,905,905,0
20250109,122700,25091529,905,906,906,905,100
20250109,122600,25001028,908,908,908,908,0
20250109,122500,25001028,908,908,908,908,0
20250109,122400,25001028,908,908,908,908,0
20250109,122300,25001028,908,908,908,908,0
20250109,122200,25001028,908,908,908,908,0
20250109,122100,25001028,908,908,908,908,5
20250109,122000,24996488,908,908,908,908,0
20250109,121900,24996488,908,908,908,908,0
20250109,121800,24996488,908,908,908,908,20
20250109,121700,24978328,909,909,909,909,0
20250109,121600,24978328,909,909,909,909,0
20250109,121500,24978328,909,909,909,909,0
20250109,121400,24978328,909,909,909,909,0
20250109,121300,24978328,909,909,909,909,0
20250109,121200,24978328,909,909,909,909,0
20250109,121100,24978328,909,909,909,909,0
20250109,121000,24978328,909,909,909,909,0
20250109,120900,24978328,909,909,909,909,0
20250109,120800,24978328,909,909,909,909,0
20250109,120700,24978328,909,909,909,909,0
20250109,120600,24978328,909,909,909,909,0
20250109,120500,24978328,909,908,909,908,5
20250109,120400,24973784,909,909,909,909,0
20250109,120300,24973784,909,909,909,909,0
20250109,120200,24973784,909,909,909,909,0
20250109,120100,24973784,909,909,909,909,0
20250109,120000,24973784,909,909,909,909,0
20250109,115900,24973784,909,909,909,909,0
20250109,115800,24973784,909,909,909,909,0
20250109,115700,24973784,909,909,909,909,0
20250109,115600,24973784,909,909,909,909,0
20250109,115500,24973784,909,909,909,909,0
20250109,115400,24973784,909,909,909,909,0
20250109,115300,24973784,909,909,909,909,0
20250109,115200,24973784,909,909,909,909,0
20250109,115100,24973784,909,907,909,907,2
20250109,115000,24971968,907,907,907,907,0
20250109,114900,24971968,907,907,907,907,0
20250109,114800,24971968,907,907,907,907,0
20250109,114700,24971968,907,907,907,907,0
20250109,114600,24971968,907,907,907,907,0
20250109,114500,24971968,907,907,907,907,0
20250109,114400,24971968,907,907,907,907,0
20250109,114300,24971968,907,907,907,907,2
20250109,114200,24970154,907,907,910,907,141
20250109,114100,24841853,906,907,907,906,662
20250109,114000,24242080,911,911,911,911,0
20250109,113900,24242080,911,906,911,906,6
20250109,113800,24236636,906,906,911,906,24
20250109,113700,24214857,906,906,906,906,7
20250109,113600,24208515,912,906,912,906,915
20250109,113500,23374571,912,912,912,912,0
20250109,113400,23374571,912,906,912,904,1004
20250109,113300,22458944,912,906,913,904,1017
20250109,113200,21531194,906,908,913,902,1296
20250109,113100,20349361,911,908,911,908,1004
20250109,113000,19435328,910,907,910,907,3128
20250109,112900,16589870,909,905,909,905,114
20250109,112800,16486626,905,905,905,905,300
20250109,112700,16215126,905,905,905,905,0
20250109,112600,16215126,905,905,905,905,0
20250109,112500,16215126,905,905,905,905,0
20250109,112400,16215126,905,905,905,905,0
20250109,112300,16215126,905,905,905,905,0
20250109,112200,16215126,905,905,905,905,0
20250109,112100,16215126,905,905,905,905,0
20250109,112000,16215126,905,905,905,905,0
20250109,111900,16215126,905,905,905,905,0
20250109,111800,16215126,905,905,905,905,0
20250109,111700,16215126,905,905,905,905,0
20250109,111600,16215126,905,905,905,905,0
20250109,111500,16215126,905,904,905,904,2
20250109,111400,16213317,904,904,904,904,12
20250109,111300,16202469,905,905,905,905,0
20250109,111200,16202469,905,905,905,905,0
20250109,111100,16202469,905,905,905,905,0
20250109,111000,16202469,905,905,905,905,0
20250109,110900,16202469,905,905,905,905,0
20250109,110800,16202469,905,905,905,905,0
20250109,110700,16202469,905,905,905,905,0
20250109,110600,16202469,905,905,905,905,0
20250109,110500,16202469,905,905,905,905,0
20250109,110400,16202469,905,905,905,905,0
20250109,110300,16202469,905,905,905,905,0
20250109,110200,16202469,905,905,905,905,0
20250109,110100,16202469,905,905,905,905,0
20250109,110000,16202469,905,905,905,905,0
20250109,105900,16202469,905,905,905,905,0
20250109,105800,16202469,905,905,905,905,0
20250109,105700,16202469,905,905,905,905,0
20250109,105600,16202469,905,905,905,905,0
20250109,105500,16202469,905,905,905,905,0
20250109,105400,16202469,905,905,905,905,0
20250109,105300,16202469,905,905,905,905,0
20250109,105200,16202469,905,905,905,905,0
20250109,105100,16202469,905,905,905,905,0
20250109,105000,16202469,905,905,905,905,0
20250109,104900,16202469,905,905,905,905,0
20250109,104800,16202469,905,905,905,905,0
20250109,104700,16202469,905,905,905,905,0
20250109,104600,16202469,905,905,905,905,0
20250109,104500,16202469,905,905,905,905,0
20250109,104400,16202469,905,905,905,905,0
20250109,104300,16202469,905,905,905,905,0
20250109,104200,16202469,905,905,905,905,0
20250109,104100,16202469,905,905,905,905,0
20250109,104000,16202469,905,905,905,905,0
20250109,103900,16202469,905,905,905,905,0
20250109,103800,16202469,905,905,905,905,0
20250109,103700,16202469,905,905,905,905,0
20250109,103600,16202469,905,905,905,905,0
20250109,103500,16202469,905,905,905,905,0
20250109,103400,16202469,905,905,905,905,0
20250109,103300,16202469,905,905,905,905,0
20250109,103200,16202469,905,902,905,902,3
20250109,103100,16199757,900,900,900,900,0
20250109,103000,16199757,900,900,900,900,655
20250109,102900,15610257,900,900,900,900,0
20250109,102800,15610257,900,900,900,900,0
20250109,102700,15610257,900,900,900,900,0
20250109,102600,15610257,900,900,900,900,0
20250109,102500,15610257,900,900,900,900,0
20250109,102400,15610257,900,900,900,900,1
20250109,102300,15609357,905,902,905,902,10
20250109,102200,15600310,905,905,905,905,0
20250109,102100,15600310,905,902,905,902,2942
20250109,102000,12937803,905,905,905,905,0
20250109,101900,12937803,905,905,905,905,0
20250109,101800,12937803,905,905,905,905,0
20250109,101700,12937803,905,905,905,905,0
20250109,101600,12937803,905,902,905,902,2
20250109,101500,12935996,900,900,900,900,1892
20250109,101400,11233196,905,902,905,902,12
20250109,101300,11222342,905,905,905,905,0
20250109,101200,11222342,905,905,905,905,0
20250109,101100,11222342,905,905,905,905,0
20250109,101000,11222342,905,901,905,901,6
20250109,100900,11216923,901,901,901,901,148
20250109,100800,11083575,905,901,905,901,205
20250109,100700,10898856,905,902,905,902,2
20250109,100600,10897049,902,901,902,900,201
20250109,100500,10716146,905,904,905,902,403
20250109,100400,10352009,905,904,905,904,292
20250109,100300,10088040,904,904,904,904,11
20250109,100200,10078096,905,902,905,902,14
20250109,100100,10065444,902,900,902,900,98
20250109,100000,9977050,899,899,899,899,1
20250109,095900,9976151,902,902,902,902,0
20250109,095800,9976151,902,902,902,902,0
20250109,095700,9976151,902,902,902,902,0
20250109,095600,9976151,902,898,902,898,3
20250109,095500,9973453,897,897,897,897,360
20250109,095400,9650533,897,896,897,896,4
20250109,095300,9646947,897,897,897,897,27
20250109,095200,9622728,897,897,897,897,30
20250109,095100,9595818,902,897,902,897,38
20250109,095000,9561687,897,896,902,896,8
20250109,094900,9554497,902,896,902,896,2
20250109,094800,9552699,894,896,902,893,25
20250109,094700,9530305,896,896,902,896,12
20250109,094600,9519541,902,896,910,895,2132
20250109,094500,7591235,896,896,896,896,0
20250109,094400,7591235,896,896,900,896,217
20250109,094300,7395951,900,900,900,900,0
20250109,094200,7395951,900,896,900,896,5
20250109,094100,7391459,900,900,900,900,0
20250109,094000,7391459,900,900,900,900,0
20250109,093900,7391459,900,896,900,896,300
20250109,093800,7121487,902,902,902,902,0
20250109,093700,7121487,902,902,902,902,0
20250109,093600,7121487,902,902,902,902,0
20250109,093500,7121487,902,902,902,902,0
20250109,093400,7121487,902,902,902,902,0
20250109,093300,7121487,902,902,902,902,0
20250109,093200,7121487,902,902,902,902,0
20250109,093100,7121487,902,895,902,895,415
20250109,093000,6749967,903,903,903,903,0
20250109,092900,6749967,903,903,903,903,0
20250109,092800,6749967,903,903,903,903,809
20250109,092700,6019440,903,903,903,903,0
20250109,092600,6019440,903,903,903,903,0
20250109,092500,6019440,903,903,903,903,0
20250109,092400,6019440,903,884,903,884,232
20250109,092300,5814314,903,903,903,903,0
20250109,092200,5814314,903,895,903,860,2290
20250109,092100,3802326,896,895,896,895,535
20250109,092000,3322967,896,896,896,896,497
20250109,091900,2877655,896,896,896,896,0
20250109,091800,2877655,896,896,896,896,183
20250109,091700,2713687,896,896,896,896,100
20250109,091600,2624087,896,896,896,896,200
20250109,091500,2444887,896,896,896,896,850
20250109,091400,1683287,896,896,896,896,30
20250109,091300,1656407,896,896,896,896,1020
20250109,091200,742487,896,896,896,896,30
20250109,091100,715607,896,896,896,896,0
20250109,091000,715607,896,896,896,896,10
20250109,090900,706647,896,896,896,896,93
20250109,090800,623319,895,896,896,895,294
20250109,090700,359900,900,900,900,900,320
20250109,090600,71900,900,900,900,900,31
20250109,090500,44000,896,896,896,896,0
20250109,090400,44000,896,896,896,896,1
20250109,090300,43104,896,897,897,896,22
20250109,090200,23381,900,898,900,898,24
20250109,090100,1799,899,900,900,899,2
20250109,090000,0,905,905,905,905,0