KissMeData/054180/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,193800,36522263,320,320,320,320,2995
20250114,193700,36522263,320,320,320,320,0
20250114,193600,36522263,320,320,320,320,0
20250114,193500,36522263,320,320,320,320,0
20250114,193400,36522263,320,320,320,320,0
20250114,193300,36522263,320,320,320,320,0
20250114,193200,36522263,320,320,320,320,0
20250114,193100,36522263,320,320,320,320,0
20250114,193000,36522263,320,320,320,320,0
20250114,192900,36522263,320,320,320,320,0
20250114,192800,36522263,320,320,320,320,0
20250114,192700,36522263,320,320,320,320,0
20250114,192600,36522263,320,320,320,320,0
20250114,192500,36522263,320,320,320,320,0
20250114,192400,36522263,320,320,320,320,0
20250114,192300,36522263,320,320,320,320,0
20250114,192200,36522263,320,320,320,320,0
20250114,192100,36522263,320,320,320,320,0
20250114,192000,36522263,320,320,320,320,0
20250114,191900,36522263,320,320,320,320,0
20250114,191800,36522263,320,320,320,320,0
20250114,191700,36522263,320,320,320,320,0
20250114,191600,36522263,320,320,320,320,0
20250114,191500,36522263,320,320,320,320,0
20250114,191400,36522263,320,320,320,320,0
20250114,191300,36522263,320,320,320,320,0
20250114,191200,36522263,320,320,320,320,0
20250114,191100,36522263,320,320,320,320,0
20250114,191000,36522263,320,320,320,320,0
20250114,190900,36522263,320,320,320,320,0
20250114,190800,36522263,320,320,320,320,2995
20250114,190700,36522263,320,320,320,320,0
20250114,190600,36522263,320,320,320,320,0
20250114,190500,36522263,320,320,320,320,0
20250114,190400,36522263,320,320,320,320,0
20250114,190300,36522263,320,320,320,320,0
20250114,190200,36522263,320,320,320,320,0
20250114,190100,36522263,320,320,320,320,0
20250114,190000,36522263,320,320,320,320,0
20250114,185900,36522263,320,320,320,320,0
20250114,185800,36522263,320,320,320,320,0
20250114,185700,36522263,320,320,320,320,0
20250114,185600,36522263,320,320,320,320,0
20250114,185500,36522263,320,320,320,320,0
20250114,185400,36522263,320,320,320,320,0
20250114,185300,36522263,320,320,320,320,0
20250114,185200,36522263,320,320,320,320,0
20250114,185100,36522263,320,320,320,320,0
20250114,185000,36522263,320,320,320,320,0
20250114,184900,36522263,320,320,320,320,0
20250114,184800,36522263,320,320,320,320,0
20250114,184700,36522263,320,320,320,320,0
20250114,184600,36522263,320,320,320,320,0
20250114,184500,36522263,320,320,320,320,0
20250114,184400,36522263,320,320,320,320,0
20250114,184300,36522263,320,320,320,320,0
20250114,184200,36522263,320,320,320,320,0
20250114,184100,36522263,320,320,320,320,0
20250114,184000,36522263,320,320,320,320,0
20250114,183900,36522263,320,320,320,320,0
20250114,183800,36522263,320,320,320,320,2995
20250114,183700,36522263,320,320,320,320,0
20250114,183600,36522263,320,320,320,320,0
20250114,183500,36522263,320,320,320,320,0
20250114,183400,36522263,320,320,320,320,0
20250114,183300,36522263,320,320,320,320,0
20250114,183200,36522263,320,320,320,320,0
20250114,183100,36522263,320,320,320,320,0
20250114,183000,36522263,320,320,320,320,0
20250114,182900,36522263,320,320,320,320,0
20250114,182800,36522263,320,320,320,320,0
20250114,182700,36522263,320,320,320,320,0
20250114,182600,36522263,320,320,320,320,0
20250114,182500,36522263,320,320,320,320,0
20250114,182400,36522263,320,320,320,320,0
20250114,182300,36522263,320,320,320,320,0
20250114,182200,36522263,320,320,320,320,0
20250114,182100,36522263,320,320,320,320,0
20250114,182000,36522263,320,320,320,320,0
20250114,181900,36522263,320,320,320,320,0
20250114,181800,36522263,320,320,320,320,0
20250114,181700,36522263,320,320,320,320,0
20250114,181600,36522263,320,320,320,320,0
20250114,181500,36522263,320,320,320,320,0
20250114,181400,36522263,320,320,320,320,0
20250114,181300,36522263,320,320,320,320,0
20250114,181200,36522263,320,320,320,320,0
20250114,181100,36522263,320,320,320,320,0
20250114,181000,36522263,320,320,320,320,0
20250114,180900,36522263,320,320,320,320,0
20250114,180800,36522263,320,320,320,320,2995
20250114,180700,36522263,320,320,320,320,0
20250114,180600,36522263,320,320,320,320,0
20250114,180500,36522263,320,320,320,320,0
20250114,180400,36522263,320,320,320,320,0
20250114,180300,36522263,320,320,320,320,0
20250114,180200,36522263,320,320,320,320,0
20250114,180100,36522263,320,320,320,320,0
20250114,180000,36522263,320,320,320,320,0
20250114,175900,36522263,320,320,320,320,0
20250114,175800,36522263,320,320,320,320,0
20250114,175700,36522263,320,320,320,320,0
20250114,175600,36522263,320,320,320,320,0
20250114,175500,36522263,320,320,320,320,0
20250114,175400,36522263,320,320,320,320,0
20250114,175300,36522263,320,320,320,320,0
20250114,175200,36522263,320,320,320,320,0
20250114,175100,36522263,320,320,320,320,0
20250114,175000,36522263,320,320,320,320,0
20250114,174900,36522263,320,320,320,320,0
20250114,174800,36522263,320,320,320,320,0
20250114,174700,36522263,320,320,320,320,0
20250114,174600,36522263,320,320,320,320,0
20250114,174500,36522263,320,320,320,320,0
20250114,174400,36522263,320,320,320,320,0
20250114,174300,36522263,320,320,320,320,0
20250114,174200,36522263,320,320,320,320,0
20250114,174100,36522263,320,320,320,320,0
20250114,174000,36522263,320,320,320,320,0
20250114,173900,36522263,320,320,320,320,0
20250114,173800,36522263,320,320,320,320,2995
20250114,173700,36522263,320,320,320,320,0
20250114,173600,36522263,320,320,320,320,0
20250114,173500,36522263,320,320,320,320,0
20250114,173400,36522263,320,320,320,320,0
20250114,173300,36522263,320,320,320,320,0
20250114,173200,36522263,320,320,320,320,0
20250114,173100,36522263,320,320,320,320,0
20250114,173000,36522263,320,320,320,320,0
20250114,172900,36522263,320,320,320,320,0
20250114,172800,36522263,320,320,320,320,0
20250114,172700,36522263,320,320,320,320,0
20250114,172600,36522263,320,320,320,320,0
20250114,172500,36522263,320,320,320,320,0
20250114,172400,36522263,320,320,320,320,0
20250114,172300,36522263,320,320,320,320,0
20250114,172200,36522263,320,320,320,320,0
20250114,172100,36522263,320,320,320,320,0
20250114,172000,36522263,320,320,320,320,0
20250114,171900,36522263,320,320,320,320,0
20250114,171800,36522263,320,320,320,320,0
20250114,171700,36522263,320,320,320,320,0
20250114,171600,36522263,320,320,320,320,0
20250114,171500,36522263,320,320,320,320,0
20250114,171400,36522263,320,320,320,320,0
20250114,171300,36522263,320,320,320,320,0
20250114,171200,36522263,320,320,320,320,0
20250114,171100,36522263,320,320,320,320,0
20250114,171000,36522263,320,320,320,320,0
20250114,170900,36522263,320,320,320,320,0
20250114,170800,36522263,320,320,320,320,2995
20250114,170700,36522263,320,320,320,320,0
20250114,170600,36522263,320,320,320,320,0
20250114,170500,36522263,320,320,320,320,0
20250114,170400,36522263,320,320,320,320,0
20250114,170300,36522263,320,320,320,320,0
20250114,170200,36522263,320,320,320,320,0
20250114,170100,36522263,320,320,320,320,0
20250114,170000,36522263,320,320,320,320,0
20250114,165900,36522263,320,320,320,320,0
20250114,165800,36522263,320,320,320,320,0
20250114,165700,36522263,320,320,320,320,0
20250114,165600,36522263,320,320,320,320,0
20250114,165500,36522263,320,320,320,320,0
20250114,165400,36522263,320,320,320,320,0
20250114,165300,36522263,320,320,320,320,0
20250114,165200,36522263,320,320,320,320,0
20250114,165100,36522263,320,320,320,320,0
20250114,165000,36522263,320,320,320,320,0
20250114,164900,36522263,320,320,320,320,0
20250114,164800,36522263,320,320,320,320,0
20250114,164700,36522263,320,320,320,320,0
20250114,164600,36522263,320,320,320,320,0
20250114,164500,36522263,320,320,320,320,0
20250114,164400,36522263,320,320,320,320,0
20250114,164300,36522263,320,320,320,320,0
20250114,164200,36522263,320,320,320,320,0
20250114,164100,36522263,320,320,320,320,0
20250114,164000,36522263,320,320,320,320,0
20250114,163900,36522263,320,320,320,320,0
20250114,163800,36522263,320,320,320,320,2995
20250114,163700,36522263,320,320,320,320,0
20250114,163600,36522263,320,320,320,320,0
20250114,163500,36522263,320,320,320,320,0
20250114,163400,36522263,320,320,320,320,0
20250114,163300,36522263,320,320,320,320,0
20250114,163200,36522263,320,320,320,320,0
20250114,163100,36522263,320,320,320,320,0
20250114,163000,36522263,320,320,320,320,0
20250114,162900,36522263,320,320,320,320,0
20250114,162800,36522263,320,320,320,320,0
20250114,162700,36522263,320,320,320,320,0
20250114,162600,36522263,320,320,320,320,0
20250114,162500,36522263,320,320,320,320,0
20250114,162400,36522263,320,320,320,320,0
20250114,162300,36522263,320,320,320,320,0
20250114,162200,36522263,320,320,320,320,0
20250114,162100,36522263,320,320,320,320,0
20250114,162000,36522263,320,320,320,320,0
20250114,161900,36522263,320,320,320,320,0
20250114,161800,36522263,320,320,320,320,0
20250114,161700,36522263,320,320,320,320,0
20250114,161600,36522263,320,320,320,320,0
20250114,161500,36522263,320,320,320,320,0
20250114,161400,36522263,320,320,320,320,0
20250114,161300,36522263,320,320,320,320,0
20250114,161200,36522263,320,320,320,320,0
20250114,161100,36522263,320,320,320,320,0
20250114,161000,36522263,320,320,320,320,0
20250114,160900,36522263,320,320,320,320,0
20250114,160800,36522263,320,320,320,320,2995
20250114,160700,36522263,320,320,320,320,0
20250114,160600,36522263,320,320,320,320,0
20250114,160500,36522263,320,320,320,320,0
20250114,160400,36522263,320,320,320,320,0
20250114,160300,36522263,320,320,320,320,0
20250114,160200,36522263,320,320,320,320,0
20250114,160100,36522263,320,320,320,320,0
20250114,160000,36522263,320,320,320,320,0
20250114,155900,36522263,320,320,320,320,0
20250114,155800,36522263,320,320,320,320,0
20250114,155700,36522263,320,320,320,320,0
20250114,155600,36522263,320,320,320,320,0
20250114,155500,36522263,320,320,320,320,0
20250114,155400,36522263,320,320,320,320,0
20250114,155300,36522263,320,320,320,320,0
20250114,155200,36522263,320,320,320,320,0
20250114,155100,36522263,320,320,320,320,0
20250114,155000,36522263,320,320,320,320,0
20250114,154900,36522263,320,320,320,320,0
20250114,154800,36522263,320,320,320,320,0
20250114,154700,36522263,320,320,320,320,0
20250114,154600,36522263,320,320,320,320,0
20250114,154500,36522263,320,320,320,320,0
20250114,154400,36522263,320,320,320,320,0
20250114,154300,36522263,320,320,320,320,0
20250114,154200,36522263,320,320,320,320,0
20250114,154100,36522263,320,320,320,320,0
20250114,154000,36522263,320,320,320,320,0
20250114,153900,36522263,320,320,320,320,0
20250114,153800,36522263,320,320,320,320,2995
20250114,153700,36522263,320,320,320,320,0
20250114,153600,36522263,320,320,320,320,0
20250114,153500,36522263,320,320,320,320,0
20250114,153400,36522263,320,320,320,320,0
20250114,153300,36522263,320,320,320,320,0
20250114,153200,36522263,320,320,320,320,0
20250114,153100,36522263,320,320,320,320,0
20250114,153000,36522263,320,320,320,320,2995
20250114,152900,35563863,321,321,321,321,0
20250114,152800,35563863,321,321,321,321,0
20250114,152700,35563863,321,321,321,321,0
20250114,152600,35563863,321,321,321,321,0
20250114,152500,35563863,321,321,321,321,0
20250114,152400,35563863,321,321,321,321,0
20250114,152300,35563863,321,321,321,321,0
20250114,152200,35563863,321,321,321,321,0
20250114,152100,35563863,321,321,321,321,0
20250114,152000,35563863,321,321,321,321,0
20250114,151900,35563863,321,321,321,321,0
20250114,151800,35563863,321,321,321,321,780
20250114,151700,35313483,321,321,321,321,0
20250114,151600,35313483,321,321,321,321,3
20250114,151500,35312520,321,322,322,321,176
20250114,151400,35255889,322,322,322,322,0
20250114,151300,35255889,322,322,322,322,0
20250114,151200,35255889,322,322,322,322,29
20250114,151100,35246551,322,321,322,321,319
20250114,151000,35143852,322,322,322,322,0
20250114,150900,35143852,322,322,322,322,0
20250114,150800,35143852,322,322,322,322,194
20250114,150700,35081384,322,322,322,322,0
20250114,150600,35081384,322,322,322,322,0
20250114,150500,35081384,322,322,322,322,0
20250114,150400,35081384,322,322,322,322,1
20250114,150300,35081062,322,322,322,322,0
20250114,150200,35081062,322,322,322,322,0
20250114,150100,35081062,322,322,322,322,0
20250114,150000,35081062,322,322,322,322,16
20250114,145900,35075910,322,322,322,322,12
20250114,145800,35072046,322,322,322,322,3
20250114,145700,35071080,322,322,322,322,0
20250114,145600,35071080,322,322,322,322,1
20250114,145500,35070758,319,319,319,319,0
20250114,145400,35070758,319,319,319,319,0
20250114,145300,35070758,319,319,319,319,1134
20250114,145200,34709012,319,322,322,319,46366
20250114,145100,19867933,323,323,323,323,0
20250114,145000,19867933,323,323,323,323,0
20250114,144900,19867933,323,323,323,323,0
20250114,144800,19867933,323,323,323,323,0
20250114,144700,19867933,323,323,323,323,0
20250114,144600,19867933,323,323,323,323,0
20250114,144500,19867933,323,323,323,323,0
20250114,144400,19867933,323,323,323,323,0
20250114,144300,19867933,323,323,323,323,0
20250114,144200,19867933,323,323,323,323,0
20250114,144100,19867933,323,323,323,323,0
20250114,144000,19867933,323,322,323,321,4001
20250114,143900,18583547,322,322,322,322,0
20250114,143800,18583547,322,322,322,322,0
20250114,143700,18583547,322,322,322,322,0
20250114,143600,18583547,322,322,322,322,2
20250114,143500,18582903,323,323,323,323,0
20250114,143400,18582903,323,322,323,322,18
20250114,143300,18577106,323,323,323,323,0
20250114,143200,18577106,323,323,323,323,0
20250114,143100,18577106,323,323,323,323,0
20250114,143000,18577106,323,323,323,323,0
20250114,142900,18577106,323,323,323,323,0
20250114,142800,18577106,323,323,323,323,25
20250114,142700,18569031,323,323,323,323,0
20250114,142600,18569031,323,323,323,323,0
20250114,142500,18569031,323,323,323,323,0
20250114,142400,18569031,323,323,323,323,0
20250114,142300,18569031,323,323,323,323,1
20250114,142200,18568708,322,322,322,322,0
20250114,142100,18568708,322,322,322,322,457
20250114,142000,18421554,322,322,322,322,0
20250114,141900,18421554,322,322,322,322,0
20250114,141800,18421554,322,322,322,322,1
20250114,141700,18421232,322,322,322,322,0
20250114,141600,18421232,322,322,322,322,0
20250114,141500,18421232,322,322,322,322,0
20250114,141400,18421232,322,322,322,322,2700
20250114,141300,17551832,322,322,322,322,1500
20250114,141200,17068832,322,322,322,322,500
20250114,141100,16907832,322,322,322,322,500
20250114,141000,16746832,322,322,322,322,0
20250114,140900,16746832,322,322,322,322,0
20250114,140800,16746832,322,322,322,322,0
20250114,140700,16746832,322,322,322,322,0
20250114,140600,16746832,322,322,322,322,621
20250114,140500,16546870,321,321,321,321,97
20250114,140400,16515733,322,322,322,322,0
20250114,140300,16515733,322,322,322,322,0
20250114,140200,16515733,322,322,322,322,0
20250114,140100,16515733,322,322,322,322,10
20250114,140000,16512513,322,322,322,322,10
20250114,135900,16509293,322,322,322,322,0
20250114,135800,16509293,322,322,322,322,200
20250114,135700,16444893,321,321,321,321,0
20250114,135600,16444893,321,321,321,321,750
20250114,135500,16204143,322,322,322,322,0
20250114,135400,16204143,322,322,322,322,0
20250114,135300,16204143,322,322,322,322,0
20250114,135200,16204143,322,322,322,322,5
20250114,135100,16202533,322,322,322,322,100
20250114,135000,16170333,322,322,322,322,0
20250114,134900,16170333,322,322,322,322,5
20250114,134800,16168723,322,322,322,322,0
20250114,134700,16168723,322,322,322,322,0
20250114,134600,16168723,322,322,322,322,1611
20250114,134500,15649981,322,322,322,322,0
20250114,134400,15649981,322,322,322,322,0
20250114,134300,15649981,322,322,322,322,0
20250114,134200,15649981,322,322,322,322,0
20250114,134100,15649981,322,322,322,322,827
20250114,134000,15383687,321,321,321,321,0
20250114,133900,15383687,321,321,321,321,0
20250114,133800,15383687,321,321,321,321,0
20250114,133700,15383687,321,321,321,321,2530
20250114,133600,14571557,321,321,321,321,1
20250114,133500,14571236,322,322,322,322,0
20250114,133400,14571236,322,322,322,322,0
20250114,133300,14571236,322,322,322,322,140
20250114,133200,14526156,322,322,322,322,0
20250114,133100,14526156,322,322,322,322,0
20250114,133000,14526156,322,322,322,322,1
20250114,132900,14525834,320,320,320,320,0
20250114,132800,14525834,320,320,320,320,0
20250114,132700,14525834,320,320,320,320,0
20250114,132600,14525834,320,320,320,320,0
20250114,132500,14525834,320,320,320,320,1801
20250114,132400,13949514,321,321,322,321,801
20250114,132300,13692392,321,321,321,321,20
20250114,132200,13685972,321,321,321,321,2000
20250114,132100,13043972,323,323,323,323,105
20250114,132000,13010057,323,323,323,323,90
20250114,131900,12980987,323,323,323,323,0
20250114,131800,12980987,323,323,323,323,0
20250114,131700,12980987,323,323,323,323,0
20250114,131600,12980987,323,323,323,323,0
20250114,131500,12980987,323,323,323,323,0
20250114,131400,12980987,323,323,323,323,2
20250114,131300,12980341,323,323,323,323,0
20250114,131200,12980341,323,323,323,323,1
20250114,131100,12980018,322,322,322,322,0
20250114,131000,12980018,322,322,322,322,0
20250114,130900,12980018,322,322,322,322,2305
20250114,130800,12237808,322,322,322,322,3000
20250114,130700,11271808,322,322,322,322,0
20250114,130600,11271808,322,322,322,322,0
20250114,130500,11271808,322,322,322,322,0
20250114,130400,11271808,322,322,322,322,0
20250114,130300,11271808,322,322,322,322,0
20250114,130200,11271808,322,322,322,322,0
20250114,130100,11271808,322,322,322,322,0
20250114,130000,11271808,322,322,322,322,0
20250114,125900,11271808,322,322,322,322,0
20250114,125800,11271808,322,322,322,322,0
20250114,125700,11271808,322,322,322,322,0
20250114,125600,11271808,322,322,322,322,0
20250114,125500,11271808,322,322,322,322,0
20250114,125400,11271808,322,322,322,322,0
20250114,125300,11271808,322,322,322,322,0
20250114,125200,11271808,322,322,322,322,0
20250114,125100,11271808,322,322,322,322,0
20250114,125000,11271808,322,322,322,322,0
20250114,124900,11271808,322,322,322,322,0
20250114,124800,11271808,322,321,322,321,500
20250114,124700,11110992,322,322,322,322,2
20250114,124600,11110348,322,322,322,322,1
20250114,124500,11110026,322,322,322,322,0
20250114,124400,11110026,322,322,322,322,5
20250114,124300,11108416,320,320,320,320,187
20250114,124200,11048576,322,322,322,322,0
20250114,124100,11048576,322,322,322,322,0
20250114,124000,11048576,322,322,322,322,7
20250114,123900,11046322,323,323,323,323,0
20250114,123800,11046322,323,323,323,323,0
20250114,123700,11046322,323,323,323,323,0
20250114,123600,11046322,323,323,323,323,0
20250114,123500,11046322,323,323,323,323,0
20250114,123400,11046322,323,323,323,323,0
20250114,123300,11046322,323,323,323,323,0
20250114,123200,11046322,323,323,323,323,0
20250114,123100,11046322,323,323,323,323,0
20250114,123000,11046322,323,323,323,323,0
20250114,122900,11046322,323,323,323,323,0
20250114,122800,11046322,323,323,323,323,0
20250114,122700,11046322,323,323,323,323,0
20250114,122600,11046322,323,323,323,323,0
20250114,122500,11046322,323,323,323,323,0
20250114,122400,11046322,323,323,323,323,0
20250114,122300,11046322,323,323,323,323,0
20250114,122200,11046322,323,323,323,323,0
20250114,122100,11046322,323,323,323,323,1
20250114,122000,11045999,320,320,320,320,16
20250114,121900,11040879,320,320,320,320,0
20250114,121800,11040879,320,320,320,320,6000
20250114,121700,9120879,321,321,321,321,1374
20250114,121600,8679825,322,322,322,322,0
20250114,121500,8679825,322,322,322,322,660
20250114,121400,8467305,322,322,322,322,0
20250114,121300,8467305,322,322,322,322,0
20250114,121200,8467305,322,322,322,322,0
20250114,121100,8467305,322,322,322,322,0
20250114,121000,8467305,322,322,322,322,0
20250114,120900,8467305,322,322,322,322,0
20250114,120800,8467305,322,322,322,322,0
20250114,120700,8467305,322,322,322,322,0
20250114,120600,8467305,322,322,322,322,0
20250114,120500,8467305,322,322,322,322,0
20250114,120400,8467305,322,322,322,322,0
20250114,120300,8467305,322,322,322,322,0
20250114,120200,8467305,322,322,322,322,10
20250114,120100,8464085,322,322,322,322,0
20250114,120000,8464085,322,322,322,322,0
20250114,115900,8464085,322,322,322,322,0
20250114,115800,8464085,322,322,322,322,0
20250114,115700,8464085,322,322,322,322,0
20250114,115600,8464085,322,322,322,322,0
20250114,115500,8464085,322,322,322,322,1
20250114,115400,8463763,322,323,323,322,426
20250114,115300,8326588,322,322,322,322,3
20250114,115200,8325622,322,322,322,322,1
20250114,115100,8325300,322,322,322,322,0
20250114,115000,8325300,322,322,322,322,17
20250114,114900,8319826,322,322,322,322,0
20250114,114800,8319826,322,322,322,322,93
20250114,114700,8289880,323,323,323,323,0
20250114,114600,8289880,323,323,323,323,1000
20250114,114500,7966880,322,322,322,322,4
20250114,114400,7965592,322,322,322,322,0
20250114,114300,7965592,322,322,322,322,0
20250114,114200,7965592,322,322,322,322,0
20250114,114100,7965592,322,322,322,322,0
20250114,114000,7965592,322,322,322,322,34
20250114,113900,7954644,323,323,323,323,0
20250114,113800,7954644,323,323,323,323,310
20250114,113700,7854514,323,323,323,323,0
20250114,113600,7854514,323,323,323,323,3
20250114,113500,7853545,322,322,322,322,0
20250114,113400,7853545,322,322,322,322,0
20250114,113300,7853545,322,322,322,322,0
20250114,113200,7853545,322,322,322,322,0
20250114,113100,7853545,322,322,322,322,0
20250114,113000,7853545,322,322,322,322,0
20250114,112900,7853545,322,322,322,322,0
20250114,112800,7853545,322,322,322,322,7
20250114,112700,7851291,323,323,323,323,0
20250114,112600,7851291,323,323,323,323,0
20250114,112500,7851291,323,323,323,323,0
20250114,112400,7851291,323,323,323,323,0
20250114,112300,7851291,323,323,323,323,0
20250114,112200,7851291,323,323,323,323,0
20250114,112100,7851291,323,323,323,323,3
20250114,112000,7850322,322,323,323,322,34
20250114,111900,7839343,322,323,323,322,23
20250114,111800,7831916,322,323,323,322,22
20250114,111700,7824813,323,323,323,323,1
20250114,111600,7824490,323,323,323,323,1
20250114,111500,7824167,323,323,323,323,1
20250114,111400,7823844,322,322,322,322,0
20250114,111300,7823844,322,322,322,322,334
20250114,111200,7716296,323,323,323,323,5
20250114,111100,7714681,323,323,323,323,0
20250114,111000,7714681,323,323,323,323,5
20250114,110900,7713066,323,323,323,323,2
20250114,110800,7712420,322,322,322,322,0
20250114,110700,7712420,322,322,322,322,0
20250114,110600,7712420,322,322,322,322,22
20250114,110500,7705336,322,322,322,322,0
20250114,110400,7705336,322,322,322,322,0
20250114,110300,7705336,322,322,322,322,1
20250114,110200,7705014,322,322,322,322,0
20250114,110100,7705014,322,322,322,322,40
20250114,110000,7692134,323,323,323,323,1
20250114,105900,7691811,322,322,322,322,0
20250114,105800,7691811,322,322,322,322,706
20250114,105700,7464479,323,323,323,323,1
20250114,105600,7464156,323,323,323,323,3
20250114,105500,7463187,322,323,323,322,2
20250114,105400,7462542,322,322,322,322,3
20250114,105300,7461576,322,323,323,322,3
20250114,105200,7460608,322,322,322,322,0
20250114,105100,7460608,322,322,322,322,63
20250114,105000,7440322,322,322,322,322,0
20250114,104900,7440322,322,323,323,322,726
20250114,104800,7205878,323,323,323,323,17
20250114,104700,7200387,323,323,323,323,0
20250114,104600,7200387,323,323,323,323,300
20250114,104500,7103487,322,322,322,322,73
20250114,104400,7079981,322,322,322,322,0
20250114,104300,7079981,322,322,322,322,0
20250114,104200,7079981,322,322,322,322,0
20250114,104100,7079981,322,322,322,322,63
20250114,104000,7059695,323,323,323,323,0
20250114,103900,7059695,323,323,323,323,0
20250114,103800,7059695,323,323,323,323,0
20250114,103700,7059695,323,323,323,323,0
20250114,103600,7059695,323,323,323,323,0
20250114,103500,7059695,323,323,323,323,0
20250114,103400,7059695,323,323,323,323,1
20250114,103300,7059372,321,321,321,321,571
20250114,103200,6876081,323,323,323,323,0
20250114,103100,6876081,323,323,323,323,0
20250114,103000,6876081,323,323,323,323,0
20250114,102900,6876081,323,323,323,323,0
20250114,102800,6876081,323,323,323,323,0
20250114,102700,6876081,323,323,323,323,2
20250114,102600,6875435,323,323,323,323,0
20250114,102500,6875435,323,323,323,323,3
20250114,102400,6874466,323,323,323,323,0
20250114,102300,6874466,323,323,323,323,0
20250114,102200,6874466,323,323,323,323,1
20250114,102100,6874143,323,323,323,323,0
20250114,102000,6874143,323,323,323,323,0
20250114,101900,6874143,323,323,323,323,0
20250114,101800,6874143,323,323,323,323,0
20250114,101700,6874143,323,323,323,323,0
20250114,101600,6874143,323,323,323,323,0
20250114,101500,6874143,323,323,323,323,2
20250114,101400,6873497,321,321,321,321,779
20250114,101300,6623438,323,323,323,323,0
20250114,101200,6623438,323,323,323,323,0
20250114,101100,6623438,323,323,323,323,0
20250114,101000,6623438,323,323,323,323,0
20250114,100900,6623438,323,323,323,323,4
20250114,100800,6622146,323,323,323,323,0
20250114,100700,6622146,323,323,323,323,0
20250114,100600,6622146,323,323,323,323,0
20250114,100500,6622146,323,323,323,321,1121
20250114,100400,6262299,323,323,323,323,60
20250114,100300,6242919,323,323,323,323,57
20250114,100200,6224508,323,323,323,323,0
20250114,100100,6224508,323,323,323,323,0
20250114,100000,6224508,323,323,323,323,1
20250114,095900,6224185,321,321,321,321,0
20250114,095800,6224185,321,321,321,321,0
20250114,095700,6224185,321,321,321,321,0
20250114,095600,6224185,321,321,321,321,40
20250114,095500,6211345,323,323,323,323,0
20250114,095400,6211345,323,323,323,323,10
20250114,095300,6208115,323,323,323,323,2
20250114,095200,6207469,323,323,323,323,6
20250114,095100,6205531,323,323,323,323,191
20250114,095000,6143838,324,324,324,324,0
20250114,094900,6143838,324,324,324,324,0
20250114,094800,6143838,324,324,324,324,0
20250114,094700,6143838,324,324,324,324,0
20250114,094600,6143838,324,324,324,324,0
20250114,094500,6143838,324,324,324,324,0
20250114,094400,6143838,324,322,324,322,1668
20250114,094300,5606732,322,322,322,322,0
20250114,094200,5606732,322,322,322,322,30
20250114,094100,5597072,322,322,322,322,0
20250114,094000,5597072,322,322,322,322,0
20250114,093900,5597072,322,322,322,322,307
20250114,093800,5498218,322,322,322,322,200
20250114,093700,5433818,324,324,324,324,0
20250114,093600,5433818,324,324,324,324,0
20250114,093500,5433818,324,324,324,324,0
20250114,093400,5433818,324,324,324,324,0
20250114,093300,5433818,324,324,324,324,0
20250114,093200,5433818,324,324,324,324,0
20250114,093100,5433818,324,324,324,324,0
20250114,093000,5433818,324,324,324,324,6800
20250114,092900,3230618,324,324,324,324,0
20250114,092800,3230618,324,324,324,324,0
20250114,092700,3230618,324,324,324,324,0
20250114,092600,3230618,324,324,324,324,20
20250114,092500,3224138,324,324,324,324,3
20250114,092400,3223166,324,324,324,324,0
20250114,092300,3223166,324,321,324,321,363
20250114,092200,3106610,320,323,323,320,426
20250114,092100,2969795,323,323,323,323,43
20250114,092000,2955906,325,325,325,325,0
20250114,091900,2955906,325,325,325,325,1
20250114,091800,2955581,325,325,325,325,58
20250114,091700,2936731,325,325,325,325,0
20250114,091600,2936731,325,325,325,325,20
20250114,091500,2930231,326,326,326,326,2
20250114,091400,2929579,327,327,327,327,0
20250114,091300,2929579,327,327,327,327,12
20250114,091200,2925655,327,326,327,326,296
20250114,091100,2829068,323,320,323,320,5785
20250114,091000,963513,319,319,319,319,4
20250114,090900,962237,321,321,321,321,0
20250114,090800,962237,321,323,323,321,1704
20250114,090700,415053,321,321,321,321,0
20250114,090600,415053,321,321,321,321,0
20250114,090500,415053,321,321,321,321,771
20250114,090400,167562,321,321,321,321,0
20250114,090300,167562,321,321,321,321,0
20250114,090200,167562,321,321,321,321,178
20250114,090100,110424,321,321,321,321,10
20250114,090000,107214,321,321,321,321,334