KissMeData/007120/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,184900,154752443,888,888,888,888,3002
20250109,184800,154752443,888,888,888,888,0
20250109,184700,154752443,888,888,888,888,0
20250109,184600,154752443,888,888,888,888,0
20250109,184500,154752443,888,888,888,888,0
20250109,184400,154752443,888,888,888,888,0
20250109,184300,154752443,888,888,888,888,0
20250109,184200,154752443,888,888,888,888,0
20250109,184100,154752443,888,888,888,888,0
20250109,184000,154752443,888,888,888,888,0
20250109,183900,154752443,888,888,888,888,0
20250109,183800,154752443,888,888,888,888,0
20250109,183700,154752443,888,888,888,888,0
20250109,183600,154752443,888,888,888,888,0
20250109,183500,154752443,888,888,888,888,0
20250109,183400,154752443,888,888,888,888,0
20250109,183300,154752443,888,888,888,888,0
20250109,183200,154752443,888,888,888,888,0
20250109,183100,154752443,888,888,888,888,0
20250109,183000,154752443,888,888,888,888,0
20250109,182900,154752443,888,888,888,888,0
20250109,182800,154752443,888,888,888,888,0
20250109,182700,154752443,888,888,888,888,0
20250109,182600,154752443,888,888,888,888,0
20250109,182500,154752443,888,888,888,888,0
20250109,182400,154752443,888,888,888,888,0
20250109,182300,154752443,888,888,888,888,0
20250109,182200,154752443,888,888,888,888,0
20250109,182100,154752443,888,888,888,888,0
20250109,182000,154752443,888,888,888,888,0
20250109,181900,154752443,888,888,888,888,3002
20250109,181800,154752443,888,888,888,888,0
20250109,181700,154752443,888,888,888,888,0
20250109,181600,154752443,888,888,888,888,0
20250109,181500,154752443,888,888,888,888,0
20250109,181400,154752443,888,888,888,888,0
20250109,181300,154752443,888,888,888,888,0
20250109,181200,154752443,888,888,888,888,0
20250109,181100,154752443,888,888,888,888,0
20250109,181000,154752443,888,888,888,888,0
20250109,180900,154752443,888,888,888,888,0
20250109,180800,154752443,888,888,888,888,0
20250109,180700,154752443,888,888,888,888,0
20250109,180600,154752443,888,888,888,888,0
20250109,180500,154752443,888,888,888,888,0
20250109,180400,154752443,888,888,888,888,0
20250109,180300,154752443,888,888,888,888,0
20250109,180200,154752443,888,888,888,888,0
20250109,180100,154752443,888,888,888,888,0
20250109,180000,154752443,888,888,888,888,0
20250109,175900,154752443,888,888,888,888,0
20250109,175800,154752443,888,888,888,888,0
20250109,175700,154752443,888,888,888,888,0
20250109,175600,154752443,888,888,888,888,0
20250109,175500,154752443,888,888,888,888,0
20250109,175400,154752443,888,888,888,888,0
20250109,175300,154752443,888,888,888,888,0
20250109,175200,154752443,888,888,888,888,0
20250109,175100,154752443,888,888,888,888,0
20250109,175000,154752443,888,888,888,888,0
20250109,174900,154752443,888,888,888,888,3002
20250109,174800,154752443,888,888,888,888,0
20250109,174700,154752443,888,888,888,888,0
20250109,174600,154752443,888,888,888,888,0
20250109,174500,154752443,888,888,888,888,0
20250109,174400,154752443,888,888,888,888,0
20250109,174300,154752443,888,888,888,888,0
20250109,174200,154752443,888,888,888,888,0
20250109,174100,154752443,888,888,888,888,0
20250109,174000,154752443,888,888,888,888,0
20250109,173900,154752443,888,888,888,888,0
20250109,173800,154752443,888,888,888,888,0
20250109,173700,154752443,888,888,888,888,0
20250109,173600,154752443,888,888,888,888,0
20250109,173500,154752443,888,888,888,888,0
20250109,173400,154752443,888,888,888,888,0
20250109,173300,154752443,888,888,888,888,0
20250109,173200,154752443,888,888,888,888,0
20250109,173100,154752443,888,888,888,888,0
20250109,173000,154752443,888,888,888,888,0
20250109,172900,154752443,888,888,888,888,0
20250109,172800,154752443,888,888,888,888,0
20250109,172700,154752443,888,888,888,888,0
20250109,172600,154752443,888,888,888,888,0
20250109,172500,154752443,888,888,888,888,0
20250109,172400,154752443,888,888,888,888,0
20250109,172300,154752443,888,888,888,888,0
20250109,172200,154752443,888,888,888,888,0
20250109,172100,154752443,888,888,888,888,0
20250109,172000,154752443,888,888,888,888,0
20250109,171900,154752443,888,888,888,888,3002
20250109,171800,154752443,888,888,888,888,0
20250109,171700,154752443,888,888,888,888,0
20250109,171600,154752443,888,888,888,888,0
20250109,171500,154752443,888,888,888,888,0
20250109,171400,154752443,888,888,888,888,0
20250109,171300,154752443,888,888,888,888,0
20250109,171200,154752443,888,888,888,888,0
20250109,171100,154752443,888,888,888,888,0
20250109,171000,154752443,888,888,888,888,0
20250109,170900,154752443,888,888,888,888,0
20250109,170800,154752443,888,888,888,888,0
20250109,170700,154752443,888,888,888,888,0
20250109,170600,154752443,888,888,888,888,0
20250109,170500,154752443,888,888,888,888,0
20250109,170400,154752443,888,888,888,888,0
20250109,170300,154752443,888,888,888,888,0
20250109,170200,154752443,888,888,888,888,0
20250109,170100,154752443,888,888,888,888,0
20250109,170000,154752443,888,888,888,888,0
20250109,165900,154752443,888,888,888,888,0
20250109,165800,154752443,888,888,888,888,0
20250109,165700,154752443,888,888,888,888,0
20250109,165600,154752443,888,888,888,888,0
20250109,165500,154752443,888,888,888,888,0
20250109,165400,154752443,888,888,888,888,0
20250109,165300,154752443,888,888,888,888,0
20250109,165200,154752443,888,888,888,888,0
20250109,165100,154752443,888,888,888,888,0
20250109,165000,154752443,888,888,888,888,0
20250109,164900,154752443,888,888,888,888,3002
20250109,164800,154752443,888,888,888,888,0
20250109,164700,154752443,888,888,888,888,0
20250109,164600,154752443,888,888,888,888,0
20250109,164500,154752443,888,888,888,888,0
20250109,164400,154752443,888,888,888,888,0
20250109,164300,154752443,888,888,888,888,0
20250109,164200,154752443,888,888,888,888,0
20250109,164100,154752443,888,888,888,888,0
20250109,164000,154752443,888,888,888,888,0
20250109,163900,154752443,888,888,888,888,0
20250109,163800,154752443,888,888,888,888,0
20250109,163700,154752443,888,888,888,888,0
20250109,163600,154752443,888,888,888,888,0
20250109,163500,154752443,888,888,888,888,0
20250109,163400,154752443,888,888,888,888,0
20250109,163300,154752443,888,888,888,888,0
20250109,163200,154752443,888,888,888,888,0
20250109,163100,154752443,888,888,888,888,0
20250109,163000,154752443,888,888,888,888,0
20250109,162900,154752443,888,888,888,888,0
20250109,162800,154752443,888,888,888,888,0
20250109,162700,154752443,888,888,888,888,0
20250109,162600,154752443,888,888,888,888,0
20250109,162500,154752443,888,888,888,888,0
20250109,162400,154752443,888,888,888,888,0
20250109,162300,154752443,888,888,888,888,0
20250109,162200,154752443,888,888,888,888,0
20250109,162100,154752443,888,888,888,888,0
20250109,162000,154752443,888,888,888,888,0
20250109,161900,154752443,888,888,888,888,3002
20250109,161800,154752443,888,888,888,888,0
20250109,161700,154752443,888,888,888,888,0
20250109,161600,154752443,888,888,888,888,0
20250109,161500,154752443,888,888,888,888,0
20250109,161400,154752443,888,888,888,888,0
20250109,161300,154752443,888,888,888,888,0
20250109,161200,154752443,888,888,888,888,0
20250109,161100,154752443,888,888,888,888,0
20250109,161000,154752443,888,888,888,888,0
20250109,160900,154752443,888,888,888,888,0
20250109,160800,154752443,888,888,888,888,0
20250109,160700,154752443,888,888,888,888,0
20250109,160600,154752443,888,888,888,888,0
20250109,160500,154752443,888,888,888,888,0
20250109,160400,154752443,888,888,888,888,0
20250109,160300,154752443,888,888,888,888,0
20250109,160200,154752443,888,888,888,888,0
20250109,160100,154752443,888,888,888,888,0
20250109,160000,154752443,888,888,888,888,0
20250109,155900,154752443,888,888,888,888,0
20250109,155800,154752443,888,888,888,888,0
20250109,155700,154752443,888,888,888,888,0
20250109,155600,154752443,888,888,888,888,0
20250109,155500,154752443,888,888,888,888,0
20250109,155400,154752443,888,888,888,888,0
20250109,155300,154752443,888,888,888,888,0
20250109,155200,154752443,888,888,888,888,0
20250109,155100,154752443,888,888,888,888,0
20250109,155000,154752443,888,888,888,888,0
20250109,154900,154752443,888,888,888,888,3002
20250109,154800,154752443,888,888,888,888,0
20250109,154700,154752443,888,888,888,888,0
20250109,154600,154752443,888,888,888,888,0
20250109,154500,154752443,888,888,888,888,0
20250109,154400,154752443,888,888,888,888,0
20250109,154300,154752443,888,888,888,888,0
20250109,154200,154752443,888,888,888,888,0
20250109,154100,154752443,888,888,888,888,0
20250109,154000,154752443,888,888,888,888,0
20250109,153900,154752443,888,888,888,888,0
20250109,153800,154752443,888,888,888,888,0
20250109,153700,154752443,888,888,888,888,0
20250109,153600,154752443,888,888,888,888,0
20250109,153500,154752443,888,888,888,888,0
20250109,153400,154752443,888,888,888,888,0
20250109,153300,154752443,888,888,888,888,0
20250109,153200,154752443,888,888,888,888,0
20250109,153100,154752443,888,888,888,888,0
20250109,153000,154752443,888,888,888,888,3002
20250109,152900,152086667,888,888,888,888,0
20250109,152800,152086667,888,888,888,888,0
20250109,152700,152086667,888,888,888,888,0
20250109,152600,152086667,888,888,888,888,0
20250109,152500,152086667,888,888,888,888,0
20250109,152400,152086667,888,888,888,888,0
20250109,152300,152086667,888,888,888,888,0
20250109,152200,152086667,888,888,888,888,0
20250109,152100,152086667,888,888,888,888,0
20250109,152000,152086667,888,888,888,888,0
20250109,151900,152086667,888,888,888,888,0
20250109,151800,152086667,888,888,888,888,0
20250109,151700,152086667,888,888,888,888,0
20250109,151600,152086667,888,889,889,888,2
20250109,151500,152084890,879,879,879,879,0
20250109,151400,152084890,879,885,885,879,13013
20250109,151300,140621947,890,890,890,890,0
20250109,151200,140621947,890,890,890,890,0
20250109,151100,140621947,890,890,890,890,0
20250109,151000,140621947,890,890,890,890,0
20250109,150900,140621947,890,890,890,890,0
20250109,150800,140621947,890,890,890,890,0
20250109,150700,140621947,890,890,890,890,0
20250109,150600,140621947,890,890,890,890,0
20250109,150500,140621947,890,890,890,890,0
20250109,150400,140621947,890,890,890,890,0
20250109,150300,140621947,890,890,890,890,0
20250109,150200,140621947,890,890,890,890,1
20250109,150100,140621057,890,890,890,890,0
20250109,150000,140621057,890,890,890,890,0
20250109,145900,140621057,890,890,890,890,0
20250109,145800,140621057,890,890,890,890,0
20250109,145700,140621057,890,890,890,890,0
20250109,145600,140621057,890,890,890,890,0
20250109,145500,140621057,890,890,890,890,1
20250109,145400,140620167,887,887,887,887,0
20250109,145300,140620167,887,887,887,887,0
20250109,145200,140620167,887,887,887,887,0
20250109,145100,140620167,887,887,887,887,0
20250109,145000,140620167,887,887,887,887,0
20250109,144900,140620167,887,887,887,887,0
20250109,144800,140620167,887,887,887,887,0
20250109,144700,140620167,887,887,887,887,0
20250109,144600,140620167,887,887,887,887,0
20250109,144500,140620167,887,887,887,887,0
20250109,144400,140620167,887,887,887,887,0
20250109,144300,140620167,887,887,887,887,0
20250109,144200,140620167,887,887,887,887,0
20250109,144100,140620167,887,887,887,887,0
20250109,144000,140620167,887,887,887,887,0
20250109,143900,140620167,887,887,887,887,1
20250109,143800,140619280,887,887,887,887,0
20250109,143700,140619280,887,887,887,887,281
20250109,143600,140370033,887,887,887,887,0
20250109,143500,140370033,887,887,887,887,1
20250109,143400,140369146,887,887,887,887,0
20250109,143300,140369146,887,887,887,887,0
20250109,143200,140369146,887,887,887,887,0
20250109,143100,140369146,887,887,887,887,20
20250109,143000,140351406,887,887,887,887,0
20250109,142900,140351406,887,887,887,887,0
20250109,142800,140351406,887,887,887,887,226
20250109,142700,140150944,887,887,887,887,0
20250109,142600,140150944,887,887,887,887,995
20250109,142500,139268379,887,887,887,887,0
20250109,142400,139268379,887,887,887,887,0
20250109,142300,139268379,887,884,887,883,2906
20250109,142200,136701292,884,885,885,884,678
20250109,142100,136101263,887,887,887,887,0
20250109,142000,136101263,887,887,887,887,0
20250109,141900,136101263,887,887,887,887,0
20250109,141800,136101263,887,887,887,887,0
20250109,141700,136101263,887,887,887,887,0
20250109,141600,136101263,887,887,887,887,3
20250109,141500,136098602,887,887,887,887,0
20250109,141400,136098602,887,887,887,887,0
20250109,141300,136098602,887,887,887,887,0
20250109,141200,136098602,887,887,887,887,1
20250109,141100,136097715,880,880,880,880,0
20250109,141000,136097715,880,880,880,880,0
20250109,140900,136097715,880,885,885,880,11000
20250109,140800,126388478,884,884,884,884,0
20250109,140700,126388478,884,884,884,884,0
20250109,140600,126388478,884,884,884,884,0
20250109,140500,126388478,884,884,884,884,12000
20250109,140400,115780478,888,888,888,888,0
20250109,140300,115780478,888,888,888,888,0
20250109,140200,115780478,888,888,888,888,1
20250109,140100,115779590,884,884,884,884,0
20250109,140000,115779590,884,884,884,884,0
20250109,135900,115779590,884,884,884,884,0
20250109,135800,115779590,884,884,884,884,0
20250109,135700,115779590,884,884,884,884,50
20250109,135600,115735390,888,888,888,888,0
20250109,135500,115735390,888,888,888,888,0
20250109,135400,115735390,888,888,888,888,4
20250109,135300,115731838,888,888,888,888,1
20250109,135200,115730950,888,888,888,888,0
20250109,135100,115730950,888,888,888,888,1
20250109,135000,115730062,883,886,886,883,12000
20250109,134900,105130053,886,886,886,886,0
20250109,134800,105130053,886,886,886,886,0
20250109,134700,105130053,886,886,886,886,0
20250109,134600,105130053,886,886,886,886,0
20250109,134500,105130053,886,886,886,886,1675
20250109,134400,103646003,886,886,886,886,0
20250109,134300,103646003,886,886,886,886,0
20250109,134200,103646003,886,886,886,886,0
20250109,134100,103646003,886,886,886,886,0
20250109,134000,103646003,886,886,886,886,100
20250109,133900,103557403,886,886,886,886,0
20250109,133800,103557403,886,886,886,886,0
20250109,133700,103557403,886,886,886,886,0
20250109,133600,103557403,886,886,886,886,0
20250109,133500,103557403,886,886,886,886,0
20250109,133400,103557403,886,886,886,886,0
20250109,133300,103557403,886,886,886,886,1
20250109,133200,103556517,888,891,891,880,32001
20250109,133100,75311172,895,895,895,895,0
20250109,133000,75311172,895,895,895,895,0
20250109,132900,75311172,895,895,895,895,0
20250109,132800,75311172,895,895,895,895,68
20250109,132700,75250312,895,895,895,895,0
20250109,132600,75250312,895,895,895,895,0
20250109,132500,75250312,895,895,895,895,0
20250109,132400,75250312,895,895,895,895,0
20250109,132300,75250312,895,894,895,894,100
20250109,132200,75160911,892,894,894,892,2001
20250109,132100,73376017,895,895,895,895,0
20250109,132000,73376017,895,895,895,895,0
20250109,131900,73376017,895,895,895,895,0
20250109,131800,73376017,895,895,895,895,0
20250109,131700,73376017,895,895,895,895,0
20250109,131600,73376017,895,895,895,895,0
20250109,131500,73376017,895,895,895,895,0
20250109,131400,73376017,895,895,895,895,0
20250109,131300,73376017,895,895,895,895,0
20250109,131200,73376017,895,895,895,895,0
20250109,131100,73376017,895,895,895,895,707
20250109,131000,72743252,895,895,895,895,0
20250109,130900,72743252,895,895,895,895,0
20250109,130800,72743252,895,895,895,895,1
20250109,130700,72742357,896,896,896,896,0
20250109,130600,72742357,896,896,896,896,0
20250109,130500,72742357,896,894,896,894,3633
20250109,130400,69490543,894,894,894,894,6
20250109,130300,69485179,890,890,890,890,1000
20250109,130200,68595179,894,894,894,894,1000
20250109,130100,67701179,894,894,894,894,0
20250109,130000,67701179,894,894,894,894,0
20250109,125900,67701179,894,894,894,894,0
20250109,125800,67701179,894,894,894,894,0
20250109,125700,67701179,894,894,894,894,0
20250109,125600,67701179,894,894,894,894,0
20250109,125500,67701179,894,894,894,894,0
20250109,125400,67701179,894,894,894,894,0
20250109,125300,67701179,894,894,894,894,0
20250109,125200,67701179,894,894,894,894,24
20250109,125100,67679723,894,894,894,894,1
20250109,125000,67678829,895,895,895,895,0
20250109,124900,67678829,895,895,895,895,0
20250109,124800,67678829,895,895,895,895,0
20250109,124700,67678829,895,895,895,895,0
20250109,124600,67678829,895,895,895,895,0
20250109,124500,67678829,895,895,895,895,0
20250109,124400,67678829,895,895,895,895,0
20250109,124300,67678829,895,895,895,895,0
20250109,124200,67678829,895,894,895,894,23
20250109,124100,67658266,887,887,887,887,0
20250109,124000,67658266,887,887,887,887,0
20250109,123900,67658266,887,887,887,887,22
20250109,123800,67638752,895,894,895,894,101
20250109,123700,67548457,895,895,895,895,0
20250109,123600,67548457,895,895,895,895,0
20250109,123500,67548457,895,895,895,895,0
20250109,123400,67548457,895,895,895,895,0
20250109,123300,67548457,895,894,895,894,5
20250109,123200,67543985,887,887,887,887,0
20250109,123100,67543985,887,887,887,887,2
20250109,123000,67542211,887,891,894,887,11573
20250109,122900,57210680,891,890,891,890,158
20250109,122800,57070059,890,890,890,890,0
20250109,122700,57070059,890,890,890,890,100
20250109,122600,56981059,891,891,891,891,0
20250109,122500,56981059,891,891,891,891,0
20250109,122400,56981059,891,891,891,891,0
20250109,122300,56981059,891,891,891,891,0
20250109,122200,56981059,891,891,891,891,0
20250109,122100,56981059,891,891,891,891,0
20250109,122000,56981059,891,891,891,891,0
20250109,121900,56981059,891,891,891,891,1
20250109,121800,56980168,892,892,892,892,0
20250109,121700,56980168,892,892,892,892,0
20250109,121600,56980168,892,892,892,892,0
20250109,121500,56980168,892,891,892,885,1001
20250109,121400,56091276,892,892,892,892,0
20250109,121300,56091276,892,892,892,892,0
20250109,121200,56091276,892,892,892,892,0
20250109,121100,56091276,892,892,892,892,0
20250109,121000,56091276,892,892,892,892,0
20250109,120900,56091276,892,892,892,892,0
20250109,120800,56091276,892,892,892,892,0
20250109,120700,56091276,892,892,892,892,0
20250109,120600,56091276,892,892,892,892,0
20250109,120500,56091276,892,892,892,892,0
20250109,120400,56091276,892,892,892,892,0
20250109,120300,56091276,892,892,892,892,0
20250109,120200,56091276,892,885,892,885,1000
20250109,120100,55203272,891,891,891,891,0
20250109,120000,55203272,891,891,891,891,0
20250109,115900,55203272,891,891,891,891,1
20250109,115800,55202381,891,891,891,891,3
20250109,115700,55199708,891,891,891,891,0
20250109,115600,55199708,891,891,891,891,0
20250109,115500,55199708,891,891,891,891,0
20250109,115400,55199708,891,891,891,891,0
20250109,115300,55199708,891,891,891,891,0
20250109,115200,55199708,891,891,891,891,0
20250109,115100,55199708,891,891,891,891,0
20250109,115000,55199708,891,891,891,891,0
20250109,114900,55199708,891,891,891,891,1
20250109,114800,55198817,885,885,885,885,2
20250109,114700,55197047,891,891,891,891,0
20250109,114600,55197047,891,891,891,891,0
20250109,114500,55197047,891,891,891,891,0
20250109,114400,55197047,891,891,891,891,0
20250109,114300,55197047,891,891,891,891,0
20250109,114200,55197047,891,891,891,891,0
20250109,114100,55197047,891,891,891,891,0
20250109,114000,55197047,891,891,891,891,0
20250109,113900,55197047,891,891,891,891,0
20250109,113800,55197047,891,891,891,891,45
20250109,113700,55156952,891,891,891,891,0
20250109,113600,55156952,891,891,891,891,0
20250109,113500,55156952,891,891,891,891,0
20250109,113400,55156952,891,891,891,891,0
20250109,113300,55156952,891,891,891,891,2
20250109,113200,55155170,891,891,891,891,0
20250109,113100,55155170,891,891,891,891,0
20250109,113000,55155170,891,891,891,891,0
20250109,112900,55155170,891,891,891,891,0
20250109,112800,55155170,891,891,891,891,1
20250109,112700,55154279,892,891,892,891,5605
20250109,112600,50155529,891,891,891,891,0
20250109,112500,50155529,891,891,891,891,555
20250109,112400,49661024,891,891,891,891,0
20250109,112300,49661024,891,891,891,891,0
20250109,112200,49661024,891,891,891,891,2089
20250109,112100,47799725,891,891,891,891,0
20250109,112000,47799725,891,891,891,891,0
20250109,111900,47799725,891,891,891,891,0
20250109,111800,47799725,891,890,892,885,1009
20250109,111700,46903712,890,890,890,890,100
20250109,111600,46814712,892,886,892,886,731
20250109,111500,46165767,891,891,891,891,0
20250109,111400,46165767,891,891,891,891,0
20250109,111300,46165767,891,891,891,891,0
20250109,111200,46165767,891,891,891,891,0
20250109,111100,46165767,891,891,891,891,0
20250109,111000,46165767,891,891,891,891,10
20250109,110900,46156857,891,891,891,891,0
20250109,110800,46156857,891,891,891,891,0
20250109,110700,46156857,891,891,891,891,0
20250109,110600,46156857,891,891,891,891,0
20250109,110500,46156857,891,891,891,891,1
20250109,110400,46155966,892,892,892,892,0
20250109,110300,46155966,892,892,892,892,26
20250109,110200,46132774,892,892,892,892,0
20250109,110100,46132774,892,892,892,892,0
20250109,110000,46132774,892,886,892,886,53
20250109,105900,46085810,891,891,891,891,100
20250109,105800,45996710,891,891,891,891,0
20250109,105700,45996710,891,891,891,891,0
20250109,105600,45996710,891,891,891,891,0
20250109,105500,45996710,891,891,891,891,1
20250109,105400,45995819,892,892,892,892,0
20250109,105300,45995819,892,891,892,885,601
20250109,105200,45462124,886,886,886,886,0
20250109,105100,45462124,886,886,886,886,0
20250109,105000,45462124,886,886,886,886,5000
20250109,104900,41032124,891,891,891,891,0
20250109,104800,41032124,891,889,891,889,2
20250109,104700,41030344,886,886,886,886,3099
20250109,104600,38284630,886,886,886,886,0
20250109,104500,38284630,886,890,890,886,2263
20250109,104400,36279155,890,890,890,890,0
20250109,104300,36279155,890,890,891,887,4
20250109,104200,36275597,891,887,891,886,18
20250109,104100,36259599,891,890,891,886,115
20250109,104000,36157647,887,890,890,887,2
20250109,103900,36155870,891,891,891,891,0
20250109,103800,36155870,891,891,891,891,0
20250109,103700,36155870,891,891,891,891,0
20250109,103600,36155870,891,891,891,891,0
20250109,103500,36155870,891,888,891,886,5020
20250109,103400,31698095,892,892,892,892,0
20250109,103300,31698095,892,892,892,892,0
20250109,103200,31698095,892,892,892,892,0
20250109,103100,31698095,892,892,892,892,0
20250109,103000,31698095,892,892,892,892,0
20250109,102900,31698095,892,892,892,892,0
20250109,102800,31698095,892,892,892,892,0
20250109,102700,31698095,892,892,892,892,0
20250109,102600,31698095,892,886,892,885,235
20250109,102500,31489424,890,890,890,890,0
20250109,102400,31489424,890,890,890,890,0
20250109,102300,31489424,890,890,890,890,1
20250109,102200,31488534,891,891,891,891,0
20250109,102100,31488534,891,891,891,891,0
20250109,102000,31488534,891,891,891,891,0
20250109,101900,31488534,891,890,891,890,5
20250109,101800,31484083,890,890,890,890,10
20250109,101700,31475183,890,890,890,890,1
20250109,101600,31474293,891,891,891,891,0
20250109,101500,31474293,891,891,891,891,0
20250109,101400,31474293,891,891,891,891,0
20250109,101300,31474293,891,891,891,891,10
20250109,101200,31465383,885,885,885,885,2
20250109,101100,31463613,892,892,892,892,0
20250109,101000,31463613,892,892,892,892,0
20250109,100900,31463613,892,892,892,892,0
20250109,100800,31463613,892,892,892,892,0
20250109,100700,31463613,892,892,892,892,1
20250109,100600,31462721,892,892,892,892,0
20250109,100500,31462721,892,892,892,892,30
20250109,100400,31435961,892,892,892,892,1
20250109,100300,31435069,885,885,885,885,0
20250109,100200,31435069,885,885,885,885,5
20250109,100100,31430644,892,892,892,892,0
20250109,100000,31430644,892,892,892,892,0
20250109,095900,31430644,892,885,892,885,11
20250109,095800,31420902,885,885,885,885,0
20250109,095700,31420902,885,885,885,885,0
20250109,095600,31420902,885,885,885,885,0
20250109,095500,31420902,885,885,885,885,0
20250109,095400,31420902,885,885,885,885,181
20250109,095300,31260717,894,894,894,894,0
20250109,095200,31260717,894,894,894,894,0
20250109,095100,31260717,894,894,894,894,0
20250109,095000,31260717,894,894,894,894,0
20250109,094900,31260717,894,894,894,894,0
20250109,094800,31260717,894,894,894,894,1
20250109,094700,31259823,894,891,894,891,5054
20250109,094600,26747692,893,893,893,893,0
20250109,094500,26747692,893,893,893,893,0
20250109,094400,26747692,893,893,893,893,0
20250109,094300,26747692,893,893,893,893,0
20250109,094200,26747692,893,893,893,893,0
20250109,094100,26747692,893,893,893,893,0
20250109,094000,26747692,893,893,893,893,0
20250109,093900,26747692,893,893,893,893,0
20250109,093800,26747692,893,893,893,893,0
20250109,093700,26747692,893,893,893,893,68
20250109,093600,26686968,894,894,894,894,0
20250109,093500,26686968,894,894,894,894,0
20250109,093400,26686968,894,894,894,894,0
20250109,093300,26686968,894,887,894,887,1000
20250109,093200,25794076,887,887,887,887,1
20250109,093100,25793189,881,887,887,880,6591
20250109,093000,19977686,884,884,884,884,0
20250109,092900,19977686,884,884,884,884,0
20250109,092800,19977686,884,884,884,884,0
20250109,092700,19977686,884,884,884,884,0
20250109,092600,19977686,884,884,884,884,0
20250109,092500,19977686,884,884,884,884,0
20250109,092400,19977686,884,884,884,884,0
20250109,092300,19977686,884,884,884,884,1000
20250109,092200,19093686,884,889,889,884,35
20250109,092100,19062721,885,885,885,885,498
20250109,092000,18621991,884,884,884,884,525
20250109,091900,18157891,882,882,882,882,0
20250109,091800,18157891,882,882,882,882,0
20250109,091700,18157891,882,882,882,882,2011
20250109,091600,16384189,890,890,890,890,0
20250109,091500,16384189,890,890,890,890,0
20250109,091400,16384189,890,890,890,890,1
20250109,091300,16383299,885,889,896,885,1334
20250109,091200,15201308,900,900,900,900,0
20250109,091100,15201308,900,900,900,900,0
20250109,091000,15201308,900,904,904,900,4
20250109,090900,15197702,906,896,909,896,5663
20250109,090800,10103797,896,883,896,883,4184
20250109,090700,6409242,883,883,883,883,1
20250109,090600,6408359,883,883,883,883,0
20250109,090500,6408359,883,881,883,881,227
20250109,090400,6208362,883,883,883,883,1
20250109,090300,6207479,881,883,883,880,6145
20250109,090200,785088,888,888,888,888,0
20250109,090100,785088,888,888,888,888,1
20250109,090000,784200,885,883,885,883,888