KissMeData/035620/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,191900,21299919,444,444,444,444,766
20250114,191800,21299919,444,444,444,444,0
20250114,191700,21299919,444,444,444,444,0
20250114,191600,21299919,444,444,444,444,0
20250114,191500,21299919,444,444,444,444,0
20250114,191400,21299919,444,444,444,444,0
20250114,191300,21299919,444,444,444,444,0
20250114,191200,21299919,444,444,444,444,0
20250114,191100,21299919,444,444,444,444,0
20250114,191000,21299919,444,444,444,444,0
20250114,190900,21299919,444,444,444,444,0
20250114,190800,21299919,444,444,444,444,0
20250114,190700,21299919,444,444,444,444,0
20250114,190600,21299919,444,444,444,444,0
20250114,190500,21299919,444,444,444,444,0
20250114,190400,21299919,444,444,444,444,0
20250114,190300,21299919,444,444,444,444,0
20250114,190200,21299919,444,444,444,444,0
20250114,190100,21299919,444,444,444,444,0
20250114,190000,21299919,444,444,444,444,0
20250114,185900,21299919,444,444,444,444,0
20250114,185800,21299919,444,444,444,444,0
20250114,185700,21299919,444,444,444,444,0
20250114,185600,21299919,444,444,444,444,0
20250114,185500,21299919,444,444,444,444,0
20250114,185400,21299919,444,444,444,444,0
20250114,185300,21299919,444,444,444,444,0
20250114,185200,21299919,444,444,444,444,0
20250114,185100,21299919,444,444,444,444,0
20250114,185000,21299919,444,444,444,444,0
20250114,184900,21299919,444,444,444,444,766
20250114,184800,21299919,444,444,444,444,0
20250114,184700,21299919,444,444,444,444,0
20250114,184600,21299919,444,444,444,444,0
20250114,184500,21299919,444,444,444,444,0
20250114,184400,21299919,444,444,444,444,0
20250114,184300,21299919,444,444,444,444,0
20250114,184200,21299919,444,444,444,444,0
20250114,184100,21299919,444,444,444,444,0
20250114,184000,21299919,444,444,444,444,0
20250114,183900,21299919,444,444,444,444,0
20250114,183800,21299919,444,444,444,444,0
20250114,183700,21299919,444,444,444,444,0
20250114,183600,21299919,444,444,444,444,0
20250114,183500,21299919,444,444,444,444,0
20250114,183400,21299919,444,444,444,444,0
20250114,183300,21299919,444,444,444,444,0
20250114,183200,21299919,444,444,444,444,0
20250114,183100,21299919,444,444,444,444,0
20250114,183000,21299919,444,444,444,444,0
20250114,182900,21299919,444,444,444,444,0
20250114,182800,21299919,444,444,444,444,0
20250114,182700,21299919,444,444,444,444,0
20250114,182600,21299919,444,444,444,444,0
20250114,182500,21299919,444,444,444,444,0
20250114,182400,21299919,444,444,444,444,0
20250114,182300,21299919,444,444,444,444,0
20250114,182200,21299919,444,444,444,444,0
20250114,182100,21299919,444,444,444,444,0
20250114,182000,21299919,444,444,444,444,0
20250114,181900,21299919,444,444,444,444,766
20250114,181800,21299919,444,444,444,444,0
20250114,181700,21299919,444,444,444,444,0
20250114,181600,21299919,444,444,444,444,0
20250114,181500,21299919,444,444,444,444,0
20250114,181400,21299919,444,444,444,444,0
20250114,181300,21299919,444,444,444,444,0
20250114,181200,21299919,444,444,444,444,0
20250114,181100,21299919,444,444,444,444,0
20250114,181000,21299919,444,444,444,444,0
20250114,180900,21299919,444,444,444,444,0
20250114,180800,21299919,444,444,444,444,0
20250114,180700,21299919,444,444,444,444,0
20250114,180600,21299919,444,444,444,444,0
20250114,180500,21299919,444,444,444,444,0
20250114,180400,21299919,444,444,444,444,0
20250114,180300,21299919,444,444,444,444,0
20250114,180200,21299919,444,444,444,444,0
20250114,180100,21299919,444,444,444,444,0
20250114,180000,21299919,444,444,444,444,0
20250114,175900,21299919,444,444,444,444,0
20250114,175800,21299919,444,444,444,444,0
20250114,175700,21299919,444,444,444,444,0
20250114,175600,21299919,444,444,444,444,0
20250114,175500,21299919,444,444,444,444,0
20250114,175400,21299919,444,444,444,444,0
20250114,175300,21299919,444,444,444,444,0
20250114,175200,21299919,444,444,444,444,0
20250114,175100,21299919,444,444,444,444,0
20250114,175000,21299919,444,444,444,444,0
20250114,174900,21299919,444,444,444,444,766
20250114,174800,21299919,444,444,444,444,0
20250114,174700,21299919,444,444,444,444,0
20250114,174600,21299919,444,444,444,444,0
20250114,174500,21299919,444,444,444,444,0
20250114,174400,21299919,444,444,444,444,0
20250114,174300,21299919,444,444,444,444,0
20250114,174200,21299919,444,444,444,444,0
20250114,174100,21299919,444,444,444,444,0
20250114,174000,21299919,444,444,444,444,0
20250114,173900,21299919,444,444,444,444,0
20250114,173800,21299919,444,444,444,444,0
20250114,173700,21299919,444,444,444,444,0
20250114,173600,21299919,444,444,444,444,0
20250114,173500,21299919,444,444,444,444,0
20250114,173400,21299919,444,444,444,444,0
20250114,173300,21299919,444,444,444,444,0
20250114,173200,21299919,444,444,444,444,0
20250114,173100,21299919,444,444,444,444,0
20250114,173000,21299919,444,444,444,444,0
20250114,172900,21299919,444,444,444,444,0
20250114,172800,21299919,444,444,444,444,0
20250114,172700,21299919,444,444,444,444,0
20250114,172600,21299919,444,444,444,444,0
20250114,172500,21299919,444,444,444,444,0
20250114,172400,21299919,444,444,444,444,0
20250114,172300,21299919,444,444,444,444,0
20250114,172200,21299919,444,444,444,444,0
20250114,172100,21299919,444,444,444,444,0
20250114,172000,21299919,444,444,444,444,0
20250114,171900,21299919,444,444,444,444,766
20250114,171800,21299919,444,444,444,444,0
20250114,171700,21299919,444,444,444,444,0
20250114,171600,21299919,444,444,444,444,0
20250114,171500,21299919,444,444,444,444,0
20250114,171400,21299919,444,444,444,444,0
20250114,171300,21299919,444,444,444,444,0
20250114,171200,21299919,444,444,444,444,0
20250114,171100,21299919,444,444,444,444,0
20250114,171000,21299919,444,444,444,444,0
20250114,170900,21299919,444,444,444,444,0
20250114,170800,21299919,444,444,444,444,0
20250114,170700,21299919,444,444,444,444,0
20250114,170600,21299919,444,444,444,444,0
20250114,170500,21299919,444,444,444,444,0
20250114,170400,21299919,444,444,444,444,0
20250114,170300,21299919,444,444,444,444,0
20250114,170200,21299919,444,444,444,444,0
20250114,170100,21299919,444,444,444,444,0
20250114,170000,21299919,444,444,444,444,0
20250114,165900,21299919,444,444,444,444,0
20250114,165800,21299919,444,444,444,444,0
20250114,165700,21299919,444,444,444,444,0
20250114,165600,21299919,444,444,444,444,0
20250114,165500,21299919,444,444,444,444,0
20250114,165400,21299919,444,444,444,444,0
20250114,165300,21299919,444,444,444,444,0
20250114,165200,21299919,444,444,444,444,0
20250114,165100,21299919,444,444,444,444,0
20250114,165000,21299919,444,444,444,444,0
20250114,164900,21299919,444,444,444,444,766
20250114,164800,21299919,444,444,444,444,0
20250114,164700,21299919,444,444,444,444,0
20250114,164600,21299919,444,444,444,444,0
20250114,164500,21299919,444,444,444,444,0
20250114,164400,21299919,444,444,444,444,0
20250114,164300,21299919,444,444,444,444,0
20250114,164200,21299919,444,444,444,444,0
20250114,164100,21299919,444,444,444,444,0
20250114,164000,21299919,444,444,444,444,0
20250114,163900,21299919,444,444,444,444,0
20250114,163800,21299919,444,444,444,444,0
20250114,163700,21299919,444,444,444,444,0
20250114,163600,21299919,444,444,444,444,0
20250114,163500,21299919,444,444,444,444,0
20250114,163400,21299919,444,444,444,444,0
20250114,163300,21299919,444,444,444,444,0
20250114,163200,21299919,444,444,444,444,0
20250114,163100,21299919,444,444,444,444,0
20250114,163000,21299919,444,444,444,444,0
20250114,162900,21299919,444,444,444,444,0
20250114,162800,21299919,444,444,444,444,0
20250114,162700,21299919,444,444,444,444,0
20250114,162600,21299919,444,444,444,444,0
20250114,162500,21299919,444,444,444,444,0
20250114,162400,21299919,444,444,444,444,0
20250114,162300,21299919,444,444,444,444,0
20250114,162200,21299919,444,444,444,444,0
20250114,162100,21299919,444,444,444,444,0
20250114,162000,21299919,444,444,444,444,0
20250114,161900,21299919,444,444,444,444,766
20250114,161800,21299919,444,444,444,444,0
20250114,161700,21299919,444,444,444,444,0
20250114,161600,21299919,444,444,444,444,0
20250114,161500,21299919,444,444,444,444,0
20250114,161400,21299919,444,444,444,444,0
20250114,161300,21299919,444,444,444,444,0
20250114,161200,21299919,444,444,444,444,0
20250114,161100,21299919,444,444,444,444,0
20250114,161000,21299919,444,444,444,444,0
20250114,160900,21299919,444,444,444,444,0
20250114,160800,21299919,444,444,444,444,0
20250114,160700,21299919,444,444,444,444,0
20250114,160600,21299919,444,444,444,444,0
20250114,160500,21299919,444,444,444,444,0
20250114,160400,21299919,444,444,444,444,0
20250114,160300,21299919,444,444,444,444,0
20250114,160200,21299919,444,444,444,444,0
20250114,160100,21299919,444,444,444,444,0
20250114,160000,21299919,444,444,444,444,0
20250114,155900,21299919,444,444,444,444,0
20250114,155800,21299919,444,444,444,444,0
20250114,155700,21299919,444,444,444,444,0
20250114,155600,21299919,444,444,444,444,0
20250114,155500,21299919,444,444,444,444,0
20250114,155400,21299919,444,444,444,444,0
20250114,155300,21299919,444,444,444,444,0
20250114,155200,21299919,444,444,444,444,0
20250114,155100,21299919,444,444,444,444,0
20250114,155000,21299919,444,444,444,444,0
20250114,154900,21299919,444,444,444,444,766
20250114,154800,21299919,444,444,444,444,0
20250114,154700,21299919,444,444,444,444,0
20250114,154600,21299919,444,444,444,444,0
20250114,154500,21299919,444,444,444,444,0
20250114,154400,21299919,444,444,444,444,0
20250114,154300,21299919,444,444,444,444,0
20250114,154200,21299919,444,444,444,444,0
20250114,154100,21299919,444,444,444,444,0
20250114,154000,21299919,444,444,444,444,0
20250114,153900,21299919,444,444,444,444,0
20250114,153800,21299919,444,444,444,444,0
20250114,153700,21299919,444,444,444,444,0
20250114,153600,21299919,444,444,444,444,0
20250114,153500,21299919,444,444,444,444,0
20250114,153400,21299919,444,444,444,444,0
20250114,153300,21299919,444,444,444,444,0
20250114,153200,21299919,444,444,444,444,0
20250114,153100,21299919,444,444,444,444,0
20250114,153000,21299919,444,444,444,444,766
20250114,152900,20959815,444,444,444,444,0
20250114,152800,20959815,444,444,444,444,0
20250114,152700,20959815,444,444,444,444,0
20250114,152600,20959815,444,444,444,444,0
20250114,152500,20959815,444,444,444,444,0
20250114,152400,20959815,444,444,444,444,0
20250114,152300,20959815,444,444,444,444,0
20250114,152200,20959815,444,444,444,444,0
20250114,152100,20959815,444,444,444,444,0
20250114,152000,20959815,444,444,444,444,0
20250114,151900,20959815,444,444,444,444,71
20250114,151800,20928291,444,444,444,444,192
20250114,151700,20843043,444,444,444,444,0
20250114,151600,20843043,444,444,444,443,130
20250114,151500,20785332,444,444,444,444,0
20250114,151400,20785332,444,444,444,444,0
20250114,151300,20785332,444,444,444,444,0
20250114,151200,20785332,444,444,444,444,0
20250114,151100,20785332,444,444,444,444,0
20250114,151000,20785332,444,444,444,444,0
20250114,150900,20785332,444,444,444,444,0
20250114,150800,20785332,444,444,444,444,0
20250114,150700,20785332,444,444,444,444,0
20250114,150600,20785332,444,444,444,444,0
20250114,150500,20785332,444,444,444,444,1
20250114,150400,20784888,444,444,444,444,0
20250114,150300,20784888,444,444,444,444,0
20250114,150200,20784888,444,444,444,444,0
20250114,150100,20784888,444,444,444,444,0
20250114,150000,20784888,444,444,444,444,0
20250114,145900,20784888,444,444,444,444,0
20250114,145800,20784888,444,444,444,444,0
20250114,145700,20784888,444,444,444,444,0
20250114,145600,20784888,444,444,444,444,0
20250114,145500,20784888,444,444,444,444,0
20250114,145400,20784888,444,444,444,444,0
20250114,145300,20784888,444,444,444,444,0
20250114,145200,20784888,444,444,444,444,0
20250114,145100,20784888,444,444,444,444,0
20250114,145000,20784888,444,444,444,444,0
20250114,144900,20784888,444,444,444,444,0
20250114,144800,20784888,444,444,444,444,0
20250114,144700,20784888,444,444,444,444,0
20250114,144600,20784888,444,444,444,444,0
20250114,144500,20784888,444,444,444,444,0
20250114,144400,20784888,444,444,444,444,0
20250114,144300,20784888,444,444,444,444,0
20250114,144200,20784888,444,444,444,444,0
20250114,144100,20784888,444,444,444,444,0
20250114,144000,20784888,444,444,444,444,0
20250114,143900,20784888,444,444,444,444,0
20250114,143800,20784888,444,444,444,444,0
20250114,143700,20784888,444,444,444,444,0
20250114,143600,20784888,444,444,444,444,0
20250114,143500,20784888,444,444,444,444,0
20250114,143400,20784888,444,444,444,444,103
20250114,143300,20739156,445,445,445,445,0
20250114,143200,20739156,445,445,445,445,0
20250114,143100,20739156,445,445,445,445,0
20250114,143000,20739156,445,445,445,445,1
20250114,142900,20738711,445,445,445,445,0
20250114,142800,20738711,445,445,445,445,0
20250114,142700,20738711,445,445,445,445,0
20250114,142600,20738711,445,445,445,445,1
20250114,142500,20738266,445,445,445,445,0
20250114,142400,20738266,445,445,445,445,0
20250114,142300,20738266,445,445,445,445,0
20250114,142200,20738266,445,445,445,445,0
20250114,142100,20738266,445,445,445,445,0
20250114,142000,20738266,445,445,445,445,100
20250114,141900,20693766,445,445,445,445,0
20250114,141800,20693766,445,445,445,445,0
20250114,141700,20693766,445,445,445,445,0
20250114,141600,20693766,445,445,445,445,7
20250114,141500,20690651,445,445,445,445,0
20250114,141400,20690651,445,445,445,445,1
20250114,141300,20690206,445,445,445,445,0
20250114,141200,20690206,445,445,445,445,0
20250114,141100,20690206,445,445,445,445,0
20250114,141000,20690206,445,445,445,445,0
20250114,140900,20690206,445,445,445,445,0
20250114,140800,20690206,445,445,445,445,0
20250114,140700,20690206,445,445,445,445,0
20250114,140600,20690206,445,445,445,445,0
20250114,140500,20690206,445,445,445,445,0
20250114,140400,20690206,445,445,445,445,0
20250114,140300,20690206,445,445,445,445,0
20250114,140200,20690206,445,445,445,445,0
20250114,140100,20690206,445,445,445,445,0
20250114,140000,20690206,445,445,445,445,0
20250114,135900,20690206,445,445,445,445,0
20250114,135800,20690206,445,445,445,445,11
20250114,135700,20685311,445,445,445,445,0
20250114,135600,20685311,445,445,445,445,0
20250114,135500,20685311,445,445,445,445,1
20250114,135400,20684866,441,441,441,441,0
20250114,135300,20684866,441,441,441,441,0
20250114,135200,20684866,441,441,441,441,0
20250114,135100,20684866,441,443,443,441,4500
20250114,135000,18699774,446,446,446,446,0
20250114,134900,18699774,446,446,446,446,0
20250114,134800,18699774,446,446,446,446,0
20250114,134700,18699774,446,446,446,446,0
20250114,134600,18699774,446,446,446,446,0
20250114,134500,18699774,446,446,446,446,0
20250114,134400,18699774,446,446,446,446,0
20250114,134300,18699774,446,446,446,446,0
20250114,134200,18699774,446,446,446,446,0
20250114,134100,18699774,446,446,446,446,0
20250114,134000,18699774,446,446,446,446,0
20250114,133900,18699774,446,446,446,446,0
20250114,133800,18699774,446,446,446,446,0
20250114,133700,18699774,446,444,446,444,400
20250114,133600,18521948,444,444,444,444,0
20250114,133500,18521948,444,444,444,444,0
20250114,133400,18521948,444,444,444,444,0
20250114,133300,18521948,444,444,444,444,0
20250114,133200,18521948,444,445,445,444,3
20250114,133100,18520614,445,445,445,445,0
20250114,133000,18520614,445,446,446,445,26
20250114,132900,18509019,447,447,447,447,0
20250114,132800,18509019,447,447,447,447,0
20250114,132700,18509019,447,447,447,447,0
20250114,132600,18509019,447,447,447,447,0
20250114,132500,18509019,447,447,447,447,0
20250114,132400,18509019,447,447,447,447,0
20250114,132300,18509019,447,447,447,447,302
20250114,132200,18374025,447,447,447,447,0
20250114,132100,18374025,447,446,447,445,229
20250114,132000,18271958,446,446,446,446,1004
20250114,131900,17824174,446,446,446,446,0
20250114,131800,17824174,446,446,446,446,0
20250114,131700,17824174,446,446,446,446,0
20250114,131600,17824174,446,446,446,446,0
20250114,131500,17824174,446,446,446,446,0
20250114,131400,17824174,446,444,446,444,650
20250114,131300,17535000,444,444,444,444,0
20250114,131200,17535000,444,444,444,444,0
20250114,131100,17535000,444,444,444,444,0
20250114,131000,17535000,444,444,444,444,0
20250114,130900,17535000,444,444,444,444,0
20250114,130800,17535000,444,444,444,444,0
20250114,130700,17535000,444,444,444,444,0
20250114,130600,17535000,444,444,444,444,0
20250114,130500,17535000,444,444,444,444,0
20250114,130400,17535000,444,444,444,444,0
20250114,130300,17535000,444,444,444,444,6
20250114,130200,17532336,443,444,444,443,21
20250114,130100,17523013,443,443,443,443,0
20250114,130000,17523013,443,443,443,443,1
20250114,125900,17522570,443,443,443,443,0
20250114,125800,17522570,443,443,443,443,0
20250114,125700,17522570,443,443,443,443,0
20250114,125600,17522570,443,443,443,443,0
20250114,125500,17522570,443,443,443,443,0
20250114,125400,17522570,443,443,443,443,0
20250114,125300,17522570,443,443,443,443,5
20250114,125200,17520355,444,444,444,444,0
20250114,125100,17520355,444,444,444,444,0
20250114,125000,17520355,444,444,444,444,8
20250114,124900,17516803,444,444,444,444,0
20250114,124800,17516803,444,444,444,444,0
20250114,124700,17516803,444,444,444,444,0
20250114,124600,17516803,444,444,444,444,0
20250114,124500,17516803,444,444,444,444,0
20250114,124400,17516803,444,444,444,444,0
20250114,124300,17516803,444,444,444,444,0
20250114,124200,17516803,444,444,444,444,0
20250114,124100,17516803,444,444,444,444,0
20250114,124000,17516803,444,444,444,444,0
20250114,123900,17516803,444,444,444,444,0
20250114,123800,17516803,444,444,444,444,0
20250114,123700,17516803,444,444,444,444,1
20250114,123600,17516359,445,445,445,445,0
20250114,123500,17516359,445,445,445,445,1
20250114,123400,17515914,443,443,443,443,148
20250114,123300,17450350,443,443,443,443,0
20250114,123200,17450350,443,443,443,443,6
20250114,123100,17447692,443,443,443,443,0
20250114,123000,17447692,443,443,443,443,0
20250114,122900,17447692,443,443,443,443,0
20250114,122800,17447692,443,443,443,443,5
20250114,122700,17445477,443,443,443,443,0
20250114,122600,17445477,443,443,443,443,0
20250114,122500,17445477,443,443,443,443,0
20250114,122400,17445477,443,443,443,443,0
20250114,122300,17445477,443,443,443,443,0
20250114,122200,17445477,443,443,443,443,0
20250114,122100,17445477,443,443,443,443,0
20250114,122000,17445477,443,443,443,443,0
20250114,121900,17445477,443,443,443,443,0
20250114,121800,17445477,443,443,443,443,0
20250114,121700,17445477,443,443,443,443,0
20250114,121600,17445477,443,443,443,443,0
20250114,121500,17445477,443,443,443,443,0
20250114,121400,17445477,443,443,443,443,0
20250114,121300,17445477,443,443,443,443,0
20250114,121200,17445477,443,443,443,443,1
20250114,121100,17445034,443,443,443,443,0
20250114,121000,17445034,443,443,443,443,0
20250114,120900,17445034,443,443,443,443,0
20250114,120800,17445034,443,443,443,443,0
20250114,120700,17445034,443,443,443,443,0
20250114,120600,17445034,443,443,443,443,9
20250114,120500,17441047,443,443,443,443,0
20250114,120400,17441047,443,443,443,443,0
20250114,120300,17441047,443,443,443,443,0
20250114,120200,17441047,443,443,443,443,0
20250114,120100,17441047,443,443,443,443,75
20250114,120000,17407822,443,443,443,443,0
20250114,115900,17407822,443,443,443,443,0
20250114,115800,17407822,443,443,443,443,0
20250114,115700,17407822,443,443,443,443,0
20250114,115600,17407822,443,443,443,443,0
20250114,115500,17407822,443,443,443,443,0
20250114,115400,17407822,443,443,443,443,2
20250114,115300,17406936,443,443,443,443,0
20250114,115200,17406936,443,443,443,443,0
20250114,115100,17406936,443,443,443,443,0
20250114,115000,17406936,443,443,443,443,0
20250114,114900,17406936,443,443,443,443,2
20250114,114800,17406050,443,443,443,443,0
20250114,114700,17406050,443,443,443,443,0
20250114,114600,17406050,443,443,443,443,0
20250114,114500,17406050,443,443,443,443,0
20250114,114400,17406050,443,443,443,443,0
20250114,114300,17406050,443,443,443,443,0
20250114,114200,17406050,443,443,443,443,1
20250114,114100,17405607,443,443,443,443,14
20250114,114000,17399405,443,443,443,443,0
20250114,113900,17399405,443,443,443,443,0
20250114,113800,17399405,443,443,443,443,0
20250114,113700,17399405,443,443,443,443,0
20250114,113600,17399405,443,443,443,443,0
20250114,113500,17399405,443,443,443,443,1
20250114,113400,17398962,441,441,441,441,100
20250114,113300,17354862,441,441,441,441,100
20250114,113200,17310762,441,441,441,441,100
20250114,113100,17266662,441,441,441,441,50
20250114,113000,17244612,439,439,439,439,0
20250114,112900,17244612,439,439,439,439,0
20250114,112800,17244612,439,439,439,439,0
20250114,112700,17244612,439,439,439,439,0
20250114,112600,17244612,439,439,439,439,195
20250114,112500,17159007,439,439,439,439,0
20250114,112400,17159007,439,439,439,439,0
20250114,112300,17159007,439,439,439,439,0
20250114,112200,17159007,439,439,439,439,0
20250114,112100,17159007,439,439,439,439,0
20250114,112000,17159007,439,439,439,439,0
20250114,111900,17159007,439,439,439,439,2
20250114,111800,17158129,439,439,439,439,3
20250114,111700,17156812,438,438,438,438,0
20250114,111600,17156812,438,439,439,438,478
20250114,111500,16947437,439,440,440,439,6000
20250114,111400,14313426,441,441,441,441,12
20250114,111300,14308134,442,442,442,442,0
20250114,111200,14308134,442,442,442,442,0
20250114,111100,14308134,442,442,442,442,0
20250114,111000,14308134,442,442,442,442,0
20250114,110900,14308134,442,442,442,442,0
20250114,110800,14308134,442,442,442,442,1
20250114,110700,14307692,443,443,443,443,0
20250114,110600,14307692,443,443,443,443,0
20250114,110500,14307692,443,443,443,443,353
20250114,110400,14151313,444,444,444,444,0
20250114,110300,14151313,444,444,444,444,0
20250114,110200,14151313,444,444,444,444,1
20250114,110100,14150869,443,441,443,441,3950
20250114,110000,12403403,440,439,440,439,1142
20250114,105900,11901105,439,439,439,439,8318
20250114,105800,8249503,440,440,440,440,0
20250114,105700,8249503,440,440,440,440,3391
20250114,105600,6757463,441,441,441,441,12
20250114,105500,6752171,442,442,442,442,1
20250114,105400,6751729,442,442,442,442,0
20250114,105300,6751729,442,442,442,442,50
20250114,105200,6729629,443,443,443,443,0
20250114,105100,6729629,443,443,443,443,0
20250114,105000,6729629,443,443,443,443,0
20250114,104900,6729629,443,443,443,443,0
20250114,104800,6729629,443,443,443,443,0
20250114,104700,6729629,443,443,443,443,0
20250114,104600,6729629,443,443,443,443,0
20250114,104500,6729629,443,443,443,443,0
20250114,104400,6729629,443,443,443,443,0
20250114,104300,6729629,443,443,443,443,0
20250114,104200,6729629,443,443,443,443,0
20250114,104100,6729629,443,443,443,443,0
20250114,104000,6729629,443,443,443,443,1
20250114,103900,6729186,441,441,441,441,83
20250114,103800,6692583,442,442,442,442,0
20250114,103700,6692583,442,442,442,442,0
20250114,103600,6692583,442,442,442,442,0
20250114,103500,6692583,442,442,442,442,1
20250114,103400,6692141,442,442,442,442,0
20250114,103300,6692141,442,442,442,442,9
20250114,103200,6688163,443,441,443,440,2751
20250114,103100,5477192,442,442,442,442,0
20250114,103000,5477192,442,442,442,442,0
20250114,102900,5477192,442,442,442,442,8
20250114,102800,5473656,441,441,441,441,0
20250114,102700,5473656,441,441,441,441,0
20250114,102600,5473656,441,441,441,441,0
20250114,102500,5473656,441,441,441,441,15
20250114,102400,5467041,441,441,441,441,15
20250114,102300,5460426,441,441,441,441,0
20250114,102200,5460426,441,441,441,441,0
20250114,102100,5460426,441,441,441,441,0
20250114,102000,5460426,441,441,441,441,0
20250114,101900,5460426,441,441,441,441,0
20250114,101800,5460426,441,441,441,441,0
20250114,101700,5460426,441,441,441,441,0
20250114,101600,5460426,441,441,441,441,15
20250114,101500,5453811,442,442,442,442,0
20250114,101400,5453811,442,442,442,441,192
20250114,101300,5368963,442,442,442,441,2316
20250114,101200,4347219,443,443,443,443,2
20250114,101100,4346333,443,443,443,443,10
20250114,101000,4341903,443,443,443,443,0
20250114,100900,4341903,443,443,443,443,0
20250114,100800,4341903,443,443,443,443,0
20250114,100700,4341903,443,443,443,443,250
20250114,100600,4231153,443,442,443,442,17
20250114,100500,4223638,443,443,443,443,0
20250114,100400,4223638,443,443,443,443,0
20250114,100300,4223638,443,443,443,443,2
20250114,100200,4222752,443,443,443,443,1
20250114,100100,4222309,442,442,442,442,16
20250114,100000,4215237,443,443,443,443,1
20250114,095900,4214794,442,442,442,442,0
20250114,095800,4214794,442,442,442,442,0
20250114,095700,4214794,442,442,442,442,0
20250114,095600,4214794,442,442,442,442,15
20250114,095500,4208164,442,442,442,442,105
20250114,095400,4161754,443,443,443,443,1
20250114,095300,4161311,443,443,443,443,0
20250114,095200,4161311,443,443,443,443,0
20250114,095100,4161311,443,443,443,443,0
20250114,095000,4161311,443,443,443,443,0
20250114,094900,4161311,443,442,443,442,6
20250114,094800,4158658,441,441,441,441,1798
20250114,094700,3365740,442,442,442,441,1120
20250114,094600,2871816,441,441,441,441,0
20250114,094500,2871816,441,442,442,441,699
20250114,094400,2563551,443,443,443,443,6
20250114,094300,2560893,443,443,443,443,52
20250114,094200,2537857,443,442,443,442,603
20250114,094100,2271330,443,443,443,443,1
20250114,094000,2270887,443,443,443,443,0
20250114,093900,2270887,443,443,443,443,0
20250114,093800,2270887,443,443,443,443,4
20250114,093700,2269115,443,443,443,443,0
20250114,093600,2269115,443,443,443,443,0
20250114,093500,2269115,443,443,443,443,0
20250114,093400,2269115,443,443,443,443,0
20250114,093300,2269115,443,443,443,443,0
20250114,093200,2269115,443,443,443,443,2
20250114,093100,2268229,441,441,441,441,0
20250114,093000,2268229,441,441,441,441,0
20250114,092900,2268229,441,443,443,441,56
20250114,092800,2243525,444,444,444,444,1
20250114,092700,2243081,444,443,444,441,163
20250114,092600,2171156,441,444,444,441,4000
20250114,092500,404592,444,445,445,444,532
20250114,092400,167853,444,444,444,444,0
20250114,092300,167853,444,444,444,444,0
20250114,092200,167853,444,444,444,444,42
20250114,092100,149205,442,442,442,442,0
20250114,092000,149205,442,442,442,442,0
20250114,091900,149205,442,442,442,442,0
20250114,091800,149205,442,442,442,442,0
20250114,091700,149205,442,442,442,442,0
20250114,091600,149205,442,442,442,442,0
20250114,091500,149205,442,442,442,442,0
20250114,091400,149205,442,442,442,442,0
20250114,091300,149205,442,442,442,442,0
20250114,091200,149205,442,444,444,442,52
20250114,091100,126167,445,445,445,445,0
20250114,091000,126167,445,445,445,445,0
20250114,090900,126167,445,445,445,445,4
20250114,090800,124387,445,445,445,445,0
20250114,090700,124387,445,445,445,445,1
20250114,090600,123942,445,445,445,445,0
20250114,090500,123942,445,445,445,445,0
20250114,090400,123942,445,445,445,445,50
20250114,090300,101692,445,445,445,445,9
20250114,090200,97687,442,443,444,442,52
20250114,090100,74602,444,444,444,444,0
20250114,090000,74602,444,446,446,444,168