KissMeData/002070/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,183600,139028005,905,905,905,905,6124
20250114,183500,139028005,905,905,905,905,0
20250114,183400,139028005,905,905,905,905,0
20250114,183300,139028005,905,905,905,905,0
20250114,183200,139028005,905,905,905,905,0
20250114,183100,139028005,905,905,905,905,0
20250114,183000,139028005,905,905,905,905,0
20250114,182900,139028005,905,905,905,905,0
20250114,182800,139028005,905,905,905,905,0
20250114,182700,139028005,905,905,905,905,0
20250114,182600,139028005,905,905,905,905,0
20250114,182500,139028005,905,905,905,905,0
20250114,182400,139028005,905,905,905,905,0
20250114,182300,139028005,905,905,905,905,0
20250114,182200,139028005,905,905,905,905,0
20250114,182100,139028005,905,905,905,905,0
20250114,182000,139028005,905,905,905,905,0
20250114,181900,139028005,905,905,905,905,0
20250114,181800,139028005,905,905,905,905,0
20250114,181700,139028005,905,905,905,905,0
20250114,181600,139028005,905,905,905,905,0
20250114,181500,139028005,905,905,905,905,0
20250114,181400,139028005,905,905,905,905,0
20250114,181300,139028005,905,905,905,905,0
20250114,181200,139028005,905,905,905,905,0
20250114,181100,139028005,905,905,905,905,0
20250114,181000,139028005,905,905,905,905,0
20250114,180900,139028005,905,905,905,905,0
20250114,180800,139028005,905,905,905,905,0
20250114,180700,139028005,905,905,905,905,0
20250114,180600,139028005,905,905,905,905,6124
20250114,180500,139028005,905,905,905,905,0
20250114,180400,139028005,905,905,905,905,0
20250114,180300,139028005,905,905,905,905,0
20250114,180200,139028005,905,905,905,905,0
20250114,180100,139028005,905,905,905,905,0
20250114,180000,139028005,905,905,905,905,0
20250114,175900,139028005,905,905,905,905,0
20250114,175800,139028005,905,905,905,905,0
20250114,175700,139028005,905,905,905,905,0
20250114,175600,139028005,905,905,905,905,0
20250114,175500,139028005,905,905,905,905,0
20250114,175400,139028005,905,905,905,905,0
20250114,175300,139028005,905,905,905,905,0
20250114,175200,139028005,905,905,905,905,0
20250114,175100,139028005,905,905,905,905,0
20250114,175000,139028005,905,905,905,905,0
20250114,174900,139028005,905,905,905,905,0
20250114,174800,139028005,905,905,905,905,0
20250114,174700,139028005,905,905,905,905,0
20250114,174600,139028005,905,905,905,905,0
20250114,174500,139028005,905,905,905,905,0
20250114,174400,139028005,905,905,905,905,0
20250114,174300,139028005,905,905,905,905,0
20250114,174200,139028005,905,905,905,905,0
20250114,174100,139028005,905,905,905,905,0
20250114,174000,139028005,905,905,905,905,0
20250114,173900,139028005,905,905,905,905,0
20250114,173800,139028005,905,905,905,905,0
20250114,173700,139028005,905,905,905,905,0
20250114,173600,139028005,905,905,905,905,6124
20250114,173500,139028005,905,905,905,905,0
20250114,173400,139028005,905,905,905,905,0
20250114,173300,139028005,905,905,905,905,0
20250114,173200,139028005,905,905,905,905,0
20250114,173100,139028005,905,905,905,905,0
20250114,173000,139028005,905,905,905,905,0
20250114,172900,139028005,905,905,905,905,0
20250114,172800,139028005,905,905,905,905,0
20250114,172700,139028005,905,905,905,905,0
20250114,172600,139028005,905,905,905,905,0
20250114,172500,139028005,905,905,905,905,0
20250114,172400,139028005,905,905,905,905,0
20250114,172300,139028005,905,905,905,905,0
20250114,172200,139028005,905,905,905,905,0
20250114,172100,139028005,905,905,905,905,0
20250114,172000,139028005,905,905,905,905,0
20250114,171900,139028005,905,905,905,905,0
20250114,171800,139028005,905,905,905,905,0
20250114,171700,139028005,905,905,905,905,0
20250114,171600,139028005,905,905,905,905,0
20250114,171500,139028005,905,905,905,905,0
20250114,171400,139028005,905,905,905,905,0
20250114,171300,139028005,905,905,905,905,0
20250114,171200,139028005,905,905,905,905,0
20250114,171100,139028005,905,905,905,905,0
20250114,171000,139028005,905,905,905,905,0
20250114,170900,139028005,905,905,905,905,0
20250114,170800,139028005,905,905,905,905,0
20250114,170700,139028005,905,905,905,905,0
20250114,170600,139028005,905,905,905,905,6124
20250114,170500,139028005,905,905,905,905,0
20250114,170400,139028005,905,905,905,905,0
20250114,170300,139028005,905,905,905,905,0
20250114,170200,139028005,905,905,905,905,0
20250114,170100,139028005,905,905,905,905,0
20250114,170000,139028005,905,905,905,905,0
20250114,165900,139028005,905,905,905,905,0
20250114,165800,139028005,905,905,905,905,0
20250114,165700,139028005,905,905,905,905,0
20250114,165600,139028005,905,905,905,905,0
20250114,165500,139028005,905,905,905,905,0
20250114,165400,139028005,905,905,905,905,0
20250114,165300,139028005,905,905,905,905,0
20250114,165200,139028005,905,905,905,905,0
20250114,165100,139028005,905,905,905,905,0
20250114,165000,139028005,905,905,905,905,0
20250114,164900,139028005,905,905,905,905,0
20250114,164800,139028005,905,905,905,905,0
20250114,164700,139028005,905,905,905,905,0
20250114,164600,139028005,905,905,905,905,0
20250114,164500,139028005,905,905,905,905,0
20250114,164400,139028005,905,905,905,905,0
20250114,164300,139028005,905,905,905,905,0
20250114,164200,139028005,905,905,905,905,0
20250114,164100,139028005,905,905,905,905,0
20250114,164000,139028005,905,905,905,905,0
20250114,163900,139028005,905,905,905,905,0
20250114,163800,139028005,905,905,905,905,0
20250114,163700,139028005,905,905,905,905,0
20250114,163600,139028005,905,905,905,905,6124
20250114,163500,139028005,905,905,905,905,0
20250114,163400,139028005,905,905,905,905,0
20250114,163300,139028005,905,905,905,905,0
20250114,163200,139028005,905,905,905,905,0
20250114,163100,139028005,905,905,905,905,0
20250114,163000,139028005,905,905,905,905,0
20250114,162900,139028005,905,905,905,905,0
20250114,162800,139028005,905,905,905,905,0
20250114,162700,139028005,905,905,905,905,0
20250114,162600,139028005,905,905,905,905,0
20250114,162500,139028005,905,905,905,905,0
20250114,162400,139028005,905,905,905,905,0
20250114,162300,139028005,905,905,905,905,0
20250114,162200,139028005,905,905,905,905,0
20250114,162100,139028005,905,905,905,905,0
20250114,162000,139028005,905,905,905,905,0
20250114,161900,139028005,905,905,905,905,0
20250114,161800,139028005,905,905,905,905,0
20250114,161700,139028005,905,905,905,905,0
20250114,161600,139028005,905,905,905,905,0
20250114,161500,139028005,905,905,905,905,0
20250114,161400,139028005,905,905,905,905,0
20250114,161300,139028005,905,905,905,905,0
20250114,161200,139028005,905,905,905,905,0
20250114,161100,139028005,905,905,905,905,0
20250114,161000,139028005,905,905,905,905,0
20250114,160900,139028005,905,905,905,905,0
20250114,160800,139028005,905,905,905,905,0
20250114,160700,139028005,905,905,905,905,0
20250114,160600,139028005,905,905,905,905,6124
20250114,160500,139028005,905,905,905,905,0
20250114,160400,139028005,905,905,905,905,0
20250114,160300,139028005,905,905,905,905,0
20250114,160200,139028005,905,905,905,905,0
20250114,160100,139028005,905,905,905,905,0
20250114,160000,139028005,905,905,905,905,0
20250114,155900,139028005,905,905,905,905,0
20250114,155800,139028005,905,905,905,905,0
20250114,155700,139028005,905,905,905,905,0
20250114,155600,139028005,905,905,905,905,0
20250114,155500,139028005,905,905,905,905,0
20250114,155400,139028005,905,905,905,905,0
20250114,155300,139028005,905,905,905,905,0
20250114,155200,139028005,905,905,905,905,0
20250114,155100,139028005,905,905,905,905,0
20250114,155000,139028005,905,905,905,905,0
20250114,154900,139028005,905,905,905,905,0
20250114,154800,139028005,905,905,905,905,0
20250114,154700,139028005,905,905,905,905,0
20250114,154600,139028005,905,905,905,905,0
20250114,154500,139028005,905,905,905,905,0
20250114,154400,139028005,905,905,905,905,0
20250114,154300,139028005,905,905,905,905,0
20250114,154200,139028005,905,905,905,905,0
20250114,154100,139028005,905,905,905,905,0
20250114,154000,139028005,905,905,905,905,0
20250114,153900,139028005,905,905,905,905,0
20250114,153800,139028005,905,905,905,905,0
20250114,153700,139028005,905,905,905,905,0
20250114,153600,139028005,905,905,905,905,6124
20250114,153500,139028005,905,905,905,905,0
20250114,153400,139028005,905,905,905,905,0
20250114,153300,139028005,905,905,905,905,0
20250114,153200,139028005,905,905,905,905,0
20250114,153100,139028005,905,905,905,905,0
20250114,153000,139028005,905,905,905,905,6124
20250114,152900,133485785,912,912,912,912,0
20250114,152800,133485785,912,912,912,912,0
20250114,152700,133485785,912,912,912,912,0
20250114,152600,133485785,912,912,912,912,0
20250114,152500,133485785,912,912,912,912,0
20250114,152400,133485785,912,912,912,912,0
20250114,152300,133485785,912,912,912,912,0
20250114,152200,133485785,912,912,912,912,0
20250114,152100,133485785,912,912,912,912,0
20250114,152000,133485785,912,912,912,912,0
20250114,151900,133485785,912,912,912,912,3
20250114,151800,133483049,907,908,908,907,100
20250114,151700,133392346,912,912,912,912,0
20250114,151600,133392346,912,912,912,912,0
20250114,151500,133392346,912,912,912,912,0
20250114,151400,133392346,912,907,912,907,278
20250114,151300,133140195,906,910,910,906,1450
20250114,151200,131825808,913,913,913,913,0
20250114,151100,131825808,913,913,913,913,0
20250114,151000,131825808,913,913,913,913,1
20250114,150900,131824895,905,905,905,905,0
20250114,150800,131824895,905,906,906,905,4452
20250114,150700,127795101,913,908,913,906,501
20250114,150600,127341034,908,911,911,908,1064
20250114,150500,126373271,912,913,913,912,548
20250114,150400,125872974,914,914,914,914,0
20250114,150300,125872974,914,914,914,914,0
20250114,150200,125872974,914,914,914,914,0
20250114,150100,125872974,914,914,914,914,0
20250114,150000,125872974,914,914,914,914,0
20250114,145900,125872974,914,914,914,914,0
20250114,145800,125872974,914,914,914,914,1
20250114,145700,125872060,910,910,910,910,0
20250114,145600,125872060,910,910,910,910,0
20250114,145500,125872060,910,913,913,909,2089
20250114,145400,123970286,911,911,911,911,0
20250114,145300,123970286,911,911,911,911,0
20250114,145200,123970286,911,911,911,911,0
20250114,145100,123970286,911,911,911,911,0
20250114,145000,123970286,911,916,916,911,900
20250114,144900,123148889,916,916,916,916,0
20250114,144800,123148889,916,916,916,916,0
20250114,144700,123148889,916,916,916,916,47
20250114,144600,123105837,917,917,917,917,0
20250114,144500,123105837,917,917,917,917,0
20250114,144400,123105837,917,917,917,917,0
20250114,144300,123105837,917,917,917,917,0
20250114,144200,123105837,917,917,917,917,0
20250114,144100,123105837,917,917,917,917,0
20250114,144000,123105837,917,917,917,917,1
20250114,143900,123104920,916,916,916,916,0
20250114,143800,123104920,916,916,916,916,0
20250114,143700,123104920,916,916,916,916,65
20250114,143600,123045380,920,920,920,920,0
20250114,143500,123045380,920,920,920,920,0
20250114,143400,123045380,920,920,920,920,0
20250114,143300,123045380,920,920,920,920,0
20250114,143200,123045380,920,920,920,920,0
20250114,143100,123045380,920,920,920,920,0
20250114,143000,123045380,920,920,920,920,0
20250114,142900,123045380,920,920,920,920,1
20250114,142800,123044460,918,918,918,918,0
20250114,142700,123044460,918,918,918,918,480
20250114,142600,122603820,914,914,914,914,0
20250114,142500,122603820,914,914,914,914,71
20250114,142400,122538926,920,920,920,920,1
20250114,142300,122538006,921,921,921,921,0
20250114,142200,122538006,921,921,921,921,0
20250114,142100,122538006,921,920,921,920,1000
20250114,142000,121617331,920,920,920,920,0
20250114,141900,121617331,920,920,920,920,0
20250114,141800,121617331,920,920,920,920,0
20250114,141700,121617331,920,920,920,920,0
20250114,141600,121617331,920,920,920,920,0
20250114,141500,121617331,920,914,920,914,177
20250114,141400,121455199,914,914,914,914,0
20250114,141300,121455199,914,916,916,914,3
20250114,141200,121452454,917,917,917,917,53
20250114,141100,121403853,917,917,917,917,0
20250114,141000,121403853,917,917,917,917,0
20250114,140900,121403853,917,917,917,917,0
20250114,140800,121403853,917,917,917,917,11
20250114,140700,121393766,918,918,918,918,0
20250114,140600,121393766,918,918,918,918,0
20250114,140500,121393766,918,918,918,918,0
20250114,140400,121393766,918,918,918,918,0
20250114,140300,121393766,918,918,918,918,0
20250114,140200,121393766,918,918,918,918,0
20250114,140100,121393766,918,918,918,918,0
20250114,140000,121393766,918,918,918,918,1
20250114,135900,121392848,921,921,921,921,0
20250114,135800,121392848,921,921,921,921,0
20250114,135700,121392848,921,921,921,921,0
20250114,135600,121392848,921,921,921,921,0
20250114,135500,121392848,921,921,921,921,4
20250114,135400,121389164,921,921,921,921,0
20250114,135300,121389164,921,921,921,921,0
20250114,135200,121389164,921,921,921,921,0
20250114,135100,121389164,921,920,921,919,5090
20250114,135000,116706364,921,919,921,919,1279
20250114,134900,115529975,920,920,920,920,0
20250114,134800,115529975,920,920,920,920,0
20250114,134700,115529975,920,920,920,920,0
20250114,134600,115529975,920,920,920,920,0
20250114,134500,115529975,920,920,920,920,0
20250114,134400,115529975,920,920,920,920,0
20250114,134300,115529975,920,918,920,915,23
20250114,134200,115508852,919,919,919,919,0
20250114,134100,115508852,919,914,919,905,3501
20250114,134000,112331323,914,914,914,914,1
20250114,133900,112330409,920,920,920,920,0
20250114,133800,112330409,920,920,920,920,0
20250114,133700,112330409,920,920,920,920,0
20250114,133600,112330409,920,920,920,920,0
20250114,133500,112330409,920,920,920,920,0
20250114,133400,112330409,920,920,920,920,0
20250114,133300,112330409,920,920,920,920,0
20250114,133200,112330409,920,920,920,920,0
20250114,133100,112330409,920,920,920,920,0
20250114,133000,112330409,920,920,920,920,0
20250114,132900,112330409,920,920,920,920,0
20250114,132800,112330409,920,920,920,920,0
20250114,132700,112330409,920,920,920,920,0
20250114,132600,112330409,920,920,920,920,0
20250114,132500,112330409,920,920,920,920,78
20250114,132400,112258649,914,914,914,914,265
20250114,132300,112016439,921,921,921,921,0
20250114,132200,112016439,921,921,921,921,0
20250114,132100,112016439,921,921,921,921,0
20250114,132000,112016439,921,921,921,921,1
20250114,131900,112015518,915,915,915,915,0
20250114,131800,112015518,915,915,915,915,733
20250114,131700,111344823,915,916,916,915,631
20250114,131600,110766884,921,921,921,921,23
20250114,131500,110745701,922,922,922,922,0
20250114,131400,110745701,922,922,922,922,0
20250114,131300,110745701,922,922,922,922,0
20250114,131200,110745701,922,922,922,922,0
20250114,131100,110745701,922,922,922,922,0
20250114,131000,110745701,922,922,922,922,0
20250114,130900,110745701,922,922,922,922,0
20250114,130800,110745701,922,922,922,922,0
20250114,130700,110745701,922,922,922,922,0
20250114,130600,110745701,922,922,922,922,0
20250114,130500,110745701,922,922,922,922,0
20250114,130400,110745701,922,922,922,922,0
20250114,130300,110745701,922,922,922,922,0
20250114,130200,110745701,922,922,922,922,0
20250114,130100,110745701,922,922,922,922,0
20250114,130000,110745701,922,922,922,922,78
20250114,125900,110673785,922,922,922,922,0
20250114,125800,110673785,922,922,922,922,0
20250114,125700,110673785,922,922,922,922,0
20250114,125600,110673785,922,922,922,922,0
20250114,125500,110673785,922,922,922,922,0
20250114,125400,110673785,922,922,922,922,0
20250114,125300,110673785,922,922,922,922,0
20250114,125200,110673785,922,922,922,922,0
20250114,125100,110673785,922,922,922,922,0
20250114,125000,110673785,922,922,922,922,200
20250114,124900,110489385,922,917,922,917,406
20250114,124800,110117053,916,916,916,916,0
20250114,124700,110117053,916,915,916,915,2142
20250114,124600,108155081,916,916,916,916,500
20250114,124500,107697081,916,914,916,911,102
20250114,124400,107603854,914,914,914,914,0
20250114,124300,107603854,914,914,915,913,3649
20250114,124200,104267768,914,914,914,914,0
20250114,124100,104267768,914,914,914,914,0
20250114,124000,104267768,914,912,914,912,1641
20250114,123900,102769360,912,907,912,907,25
20250114,123800,102746565,912,912,912,912,0
20250114,123700,102746565,912,912,912,912,0
20250114,123600,102746565,912,912,912,912,0
20250114,123500,102746565,912,912,912,912,78
20250114,123400,102675429,905,905,905,905,0
20250114,123300,102675429,905,905,905,905,0
20250114,123200,102675429,905,905,905,905,0
20250114,123100,102675429,905,912,912,905,4942
20250114,123000,98173165,912,912,912,912,340
20250114,122900,97863085,906,906,906,906,0
20250114,122800,97863085,906,907,907,906,377
20250114,122700,97521271,909,910,910,909,705
20250114,122600,96880026,911,911,911,911,40
20250114,122500,96843586,912,912,912,912,263
20250114,122400,96603730,912,912,912,912,0
20250114,122300,96603730,912,912,912,912,0
20250114,122200,96603730,912,912,912,912,0
20250114,122100,96603730,912,912,912,912,0
20250114,122000,96603730,912,912,912,912,0
20250114,121900,96603730,912,913,913,912,2
20250114,121800,96601905,912,912,912,912,0
20250114,121700,96601905,912,912,912,912,197
20250114,121600,96422241,911,911,911,911,0
20250114,121500,96422241,911,911,911,911,491
20250114,121400,95974940,911,911,911,911,0
20250114,121300,95974940,911,911,911,911,0
20250114,121200,95974940,911,911,911,911,0
20250114,121100,95974940,911,911,911,911,0
20250114,121000,95974940,911,910,911,910,278
20250114,120900,95721909,910,910,910,910,5
20250114,120800,95717359,910,910,910,910,0
20250114,120700,95717359,910,910,910,910,0
20250114,120600,95717359,910,910,910,910,1
20250114,120500,95716449,910,910,910,910,6
20250114,120400,95710989,910,910,910,910,301
20250114,120300,95437079,909,909,909,909,0
20250114,120200,95437079,909,909,909,909,1
20250114,120100,95436170,909,909,909,909,20
20250114,120000,95417990,911,911,911,911,0
20250114,115900,95417990,911,911,911,911,0
20250114,115800,95417990,911,911,911,911,0
20250114,115700,95417990,911,911,911,911,0
20250114,115600,95417990,911,911,911,911,17
20250114,115500,95402503,912,912,912,912,0
20250114,115400,95402503,912,912,912,912,0
20250114,115300,95402503,912,912,912,912,1139
20250114,115200,94363735,912,912,912,912,2
20250114,115100,94361911,912,912,912,912,0
20250114,115000,94361911,912,912,912,912,9
20250114,114900,94353703,909,909,909,909,0
20250114,114800,94353703,909,909,909,909,0
20250114,114700,94353703,909,909,909,909,1
20250114,114600,94352794,913,913,913,913,4
20250114,114500,94349142,914,914,914,914,78
20250114,114400,94277850,914,914,914,914,0
20250114,114300,94277850,914,914,914,914,0
20250114,114200,94277850,914,914,914,914,0
20250114,114100,94277850,914,914,914,914,0
20250114,114000,94277850,914,914,914,914,0
20250114,113900,94277850,914,914,914,914,500
20250114,113800,93820850,914,914,914,914,0
20250114,113700,93820850,914,914,914,914,0
20250114,113600,93820850,914,914,914,914,0
20250114,113500,93820850,914,909,914,909,12
20250114,113400,93809937,909,909,909,909,0
20250114,113300,93809937,909,909,909,909,0
20250114,113200,93809937,909,909,909,909,0
20250114,113100,93809937,909,909,909,909,299
20250114,113000,93538146,908,908,908,908,416
20250114,112900,93160418,906,906,906,906,0
20250114,112800,93160418,906,906,906,906,1000
20250114,112700,92254418,906,906,906,906,0
20250114,112600,92254418,906,906,906,906,0
20250114,112500,92254418,906,906,906,906,0
20250114,112400,92254418,906,906,906,906,0
20250114,112300,92254418,906,906,906,906,0
20250114,112200,92254418,906,906,906,906,0
20250114,112100,92254418,906,906,906,906,0
20250114,112000,92254418,906,907,908,906,80
20250114,111900,92181783,908,908,908,908,0
20250114,111800,92181783,908,908,908,908,20
20250114,111700,92163623,908,908,908,908,0
20250114,111600,92163623,908,908,908,908,0
20250114,111500,92163623,908,908,908,908,0
20250114,111400,92163623,908,908,908,908,0
20250114,111300,92163623,908,907,908,907,371
20250114,111200,91826937,907,907,907,907,0
20250114,111100,91826937,907,907,907,907,0
20250114,111000,91826937,907,907,907,907,0
20250114,110900,91826937,907,907,907,907,0
20250114,110800,91826937,907,907,907,907,0
20250114,110700,91826937,907,907,907,907,387
20250114,110600,91475928,907,907,907,907,30
20250114,110500,91448718,908,908,908,908,0
20250114,110400,91448718,908,908,908,908,0
20250114,110300,91448718,908,908,908,908,0
20250114,110200,91448718,908,908,908,908,0
20250114,110100,91448718,908,908,908,908,0
20250114,110000,91448718,908,908,908,908,0
20250114,105900,91448718,908,908,908,908,8
20250114,105800,91441454,908,908,908,908,3
20250114,105700,91438730,908,908,908,908,0
20250114,105600,91438730,908,908,908,908,0
20250114,105500,91438730,908,908,908,908,78
20250114,105400,91367906,906,906,906,906,0
20250114,105300,91367906,906,906,906,906,0
20250114,105200,91367906,906,908,908,906,312
20250114,105100,91085232,909,909,909,909,0
20250114,105000,91085232,909,909,909,909,0
20250114,104900,91085232,909,909,909,909,111
20250114,104800,90984333,913,913,913,913,0
20250114,104700,90984333,913,913,913,913,3
20250114,104600,90981594,913,913,913,913,0
20250114,104500,90981594,913,913,913,913,0
20250114,104400,90981594,913,913,913,913,0
20250114,104300,90981594,913,913,913,913,10
20250114,104200,90972464,909,909,909,909,0
20250114,104100,90972464,909,909,909,909,0
20250114,104000,90972464,909,909,909,909,0
20250114,103900,90972464,909,909,909,909,0
20250114,103800,90972464,909,909,909,909,1000
20250114,103700,90063464,909,912,912,909,170
20250114,103600,89908904,915,915,915,915,0
20250114,103500,89908904,915,915,915,915,0
20250114,103400,89908904,915,915,915,915,0
20250114,103300,89908904,915,915,915,915,0
20250114,103200,89908904,915,915,915,915,2000
20250114,103100,88078904,915,915,915,915,0
20250114,103000,88078904,915,915,915,915,0
20250114,102900,88078904,915,915,915,915,0
20250114,102800,88078904,915,915,915,915,0
20250114,102700,88078904,915,915,915,915,0
20250114,102600,88078904,915,915,915,915,10
20250114,102500,88069754,913,913,913,913,0
20250114,102400,88069754,913,913,913,913,305
20250114,102300,87791289,913,913,913,913,1
20250114,102200,87790376,907,907,907,907,16013
20250114,102100,73266585,907,907,907,907,1
20250114,102000,73265678,907,907,907,907,10
20250114,101900,73256608,906,906,906,906,1
20250114,101800,73255702,906,906,906,906,8995
20250114,101700,65106232,906,906,906,906,0
20250114,101600,65106232,906,906,906,906,0
20250114,101500,65106232,906,906,906,906,0
20250114,101400,65106232,906,906,906,906,0
20250114,101300,65106232,906,906,906,906,100
20250114,101200,65015632,906,906,906,906,0
20250114,101100,65015632,906,906,906,906,0
20250114,101000,65015632,906,906,906,906,0
20250114,100900,65015632,906,902,906,900,6306
20250114,100800,59328118,906,906,906,906,0
20250114,100700,59328118,906,906,906,906,9
20250114,100600,59319964,900,902,906,900,7401
20250114,100500,52652654,901,903,903,901,1000
20250114,100400,51750861,903,903,903,903,1
20250114,100300,51749958,907,907,907,907,0
20250114,100200,51749958,907,907,907,907,0
20250114,100100,51749958,907,907,907,907,0
20250114,100000,51749958,907,907,907,907,0
20250114,095900,51749958,907,907,907,907,0
20250114,095800,51749958,907,907,907,907,100
20250114,095700,51659258,900,900,903,900,2338
20250114,095600,49554854,900,905,905,900,6301
20250114,095500,43882137,903,904,904,903,1767
20250114,095400,42286112,905,906,906,905,548
20250114,095300,41790165,907,907,907,907,0
20250114,095200,41790165,907,907,907,907,55
20250114,095100,41740280,907,907,907,907,0
20250114,095000,41740280,907,907,907,907,20
20250114,094900,41722140,907,907,907,907,100
20250114,094800,41631440,907,907,907,907,17
20250114,094700,41616021,907,907,907,907,0
20250114,094600,41616021,907,907,907,907,20
20250114,094500,41597881,907,907,907,907,30
20250114,094400,41570671,907,907,907,907,504
20250114,094300,41113543,907,907,907,906,1637
20250114,094200,39628801,909,909,909,909,30
20250114,094100,39601531,907,907,907,907,0
20250114,094000,39601531,907,908,908,907,29
20250114,093900,39575217,908,916,916,908,523
20250114,093800,39099891,908,915,915,908,7
20250114,093700,39093493,908,908,908,908,635
20250114,093600,38516913,908,908,908,908,1238
20250114,093500,37392809,915,915,915,915,520
20250114,093400,36917009,912,914,914,912,200
20250114,093300,36734409,915,915,915,915,1
20250114,093200,36733494,914,914,914,914,0
20250114,093100,36733494,914,914,914,914,1000
20250114,093000,35819494,914,911,914,910,113
20250114,092900,35716556,913,913,913,913,0
20250114,092800,35716556,913,913,913,913,1
20250114,092700,35715643,907,907,907,907,890
20250114,092600,34908413,907,908,908,906,6095
20250114,092500,29380236,909,909,909,909,1873
20250114,092400,27677679,911,911,911,911,0
20250114,092300,27677679,911,911,911,909,2396
20250114,092200,25495451,912,912,912,912,1126
20250114,092100,24468539,911,913,913,911,750
20250114,092000,23784533,916,916,916,916,11
20250114,091900,23774457,912,912,912,912,1
20250114,091800,23773545,911,911,911,911,0
20250114,091700,23773545,911,911,912,911,747
20250114,091600,23093000,917,917,917,917,300
20250114,091500,22817900,917,917,917,917,1
20250114,091400,22816983,911,916,916,911,216
20250114,091300,22620090,919,919,919,919,27
20250114,091200,22595277,921,921,921,921,0
20250114,091100,22595277,921,921,921,921,1
20250114,091000,22594356,912,922,922,912,8205
20250114,090900,15111022,922,922,922,922,0
20250114,090800,15111022,922,922,922,922,0
20250114,090700,15111022,922,913,922,913,401
20250114,090600,14744900,917,917,917,917,4204
20250114,090500,10889832,912,917,917,912,243
20250114,090400,10667572,917,917,917,917,0
20250114,090300,10667572,917,917,917,917,1
20250114,090200,10666655,916,916,916,916,470
20250114,090100,10236135,916,916,916,916,661
20250114,090000,9630659,916,916,916,916,1509