KissMeData/118000/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,201700,95730435,328,328,328,328,1035
20250115,201600,95730435,328,328,328,328,0
20250115,201500,95730435,328,328,328,328,0
20250115,201400,95730435,328,328,328,328,0
20250115,201300,95730435,328,328,328,328,0
20250115,201200,95730435,328,328,328,328,0
20250115,201100,95730435,328,328,328,328,0
20250115,201000,95730435,328,328,328,328,0
20250115,200900,95730435,328,328,328,328,0
20250115,200800,95730435,328,328,328,328,0
20250115,200700,95730435,328,328,328,328,0
20250115,200600,95730435,328,328,328,328,0
20250115,200500,95730435,328,328,328,328,0
20250115,200400,95730435,328,328,328,328,0
20250115,200300,95730435,328,328,328,328,0
20250115,200200,95730435,328,328,328,328,0
20250115,200100,95730435,328,328,328,328,0
20250115,200000,95730435,328,328,328,328,0
20250115,195900,95730435,328,328,328,328,0
20250115,195800,95730435,328,328,328,328,0
20250115,195700,95730435,328,328,328,328,0
20250115,195600,95730435,328,328,328,328,0
20250115,195500,95730435,328,328,328,328,0
20250115,195400,95730435,328,328,328,328,0
20250115,195300,95730435,328,328,328,328,0
20250115,195200,95730435,328,328,328,328,0
20250115,195100,95730435,328,328,328,328,0
20250115,195000,95730435,328,328,328,328,0
20250115,194900,95730435,328,328,328,328,0
20250115,194800,95730435,328,328,328,328,0
20250115,194700,95730435,328,328,328,328,1035
20250115,194600,95730435,328,328,328,328,0
20250115,194500,95730435,328,328,328,328,0
20250115,194400,95730435,328,328,328,328,0
20250115,194300,95730435,328,328,328,328,0
20250115,194200,95730435,328,328,328,328,0
20250115,194100,95730435,328,328,328,328,0
20250115,194000,95730435,328,328,328,328,0
20250115,193900,95730435,328,328,328,328,0
20250115,193800,95730435,328,328,328,328,0
20250115,193700,95730435,328,328,328,328,0
20250115,193600,95730435,328,328,328,328,0
20250115,193500,95730435,328,328,328,328,0
20250115,193400,95730435,328,328,328,328,0
20250115,193300,95730435,328,328,328,328,0
20250115,193200,95730435,328,328,328,328,0
20250115,193100,95730435,328,328,328,328,0
20250115,193000,95730435,328,328,328,328,0
20250115,192900,95730435,328,328,328,328,0
20250115,192800,95730435,328,328,328,328,0
20250115,192700,95730435,328,328,328,328,0
20250115,192600,95730435,328,328,328,328,0
20250115,192500,95730435,328,328,328,328,0
20250115,192400,95730435,328,328,328,328,0
20250115,192300,95730435,328,328,328,328,0
20250115,192200,95730435,328,328,328,328,0
20250115,192100,95730435,328,328,328,328,0
20250115,192000,95730435,328,328,328,328,0
20250115,191900,95730435,328,328,328,328,0
20250115,191800,95730435,328,328,328,328,0
20250115,191700,95730435,328,328,328,328,1035
20250115,191600,95730435,328,328,328,328,0
20250115,191500,95730435,328,328,328,328,0
20250115,191400,95730435,328,328,328,328,0
20250115,191300,95730435,328,328,328,328,0
20250115,191200,95730435,328,328,328,328,0
20250115,191100,95730435,328,328,328,328,0
20250115,191000,95730435,328,328,328,328,0
20250115,190900,95730435,328,328,328,328,0
20250115,190800,95730435,328,328,328,328,0
20250115,190700,95730435,328,328,328,328,0
20250115,190600,95730435,328,328,328,328,0
20250115,190500,95730435,328,328,328,328,0
20250115,190400,95730435,328,328,328,328,0
20250115,190300,95730435,328,328,328,328,0
20250115,190200,95730435,328,328,328,328,0
20250115,190100,95730435,328,328,328,328,0
20250115,190000,95730435,328,328,328,328,0
20250115,185900,95730435,328,328,328,328,0
20250115,185800,95730435,328,328,328,328,0
20250115,185700,95730435,328,328,328,328,0
20250115,185600,95730435,328,328,328,328,0
20250115,185500,95730435,328,328,328,328,0
20250115,185400,95730435,328,328,328,328,0
20250115,185300,95730435,328,328,328,328,0
20250115,185200,95730435,328,328,328,328,0
20250115,185100,95730435,328,328,328,328,0
20250115,185000,95730435,328,328,328,328,0
20250115,184900,95730435,328,328,328,328,0
20250115,184800,95730435,328,328,328,328,0
20250115,184700,95730435,328,328,328,328,1035
20250115,184600,95730435,328,328,328,328,0
20250115,184500,95730435,328,328,328,328,0
20250115,184400,95730435,328,328,328,328,0
20250115,184300,95730435,328,328,328,328,0
20250115,184200,95730435,328,328,328,328,0
20250115,184100,95730435,328,328,328,328,0
20250115,184000,95730435,328,328,328,328,0
20250115,183900,95730435,328,328,328,328,0
20250115,183800,95730435,328,328,328,328,0
20250115,183700,95730435,328,328,328,328,0
20250115,183600,95730435,328,328,328,328,0
20250115,183500,95730435,328,328,328,328,0
20250115,183400,95730435,328,328,328,328,0
20250115,183300,95730435,328,328,328,328,0
20250115,183200,95730435,328,328,328,328,0
20250115,183100,95730435,328,328,328,328,0
20250115,183000,95730435,328,328,328,328,0
20250115,182900,95730435,328,328,328,328,0
20250115,182800,95730435,328,328,328,328,0
20250115,182700,95730435,328,328,328,328,0
20250115,182600,95730435,328,328,328,328,0
20250115,182500,95730435,328,328,328,328,0
20250115,182400,95730435,328,328,328,328,0
20250115,182300,95730435,328,328,328,328,0
20250115,182200,95730435,328,328,328,328,0
20250115,182100,95730435,328,328,328,328,0
20250115,182000,95730435,328,328,328,328,0
20250115,181900,95730435,328,328,328,328,0
20250115,181800,95730435,328,328,328,328,0
20250115,181700,95730435,328,328,328,328,1035
20250115,181600,95730435,328,328,328,328,0
20250115,181500,95730435,328,328,328,328,0
20250115,181400,95730435,328,328,328,328,0
20250115,181300,95730435,328,328,328,328,0
20250115,181200,95730435,328,328,328,328,0
20250115,181100,95730435,328,328,328,328,0
20250115,181000,95730435,328,328,328,328,0
20250115,180900,95730435,328,328,328,328,0
20250115,180800,95730435,328,328,328,328,0
20250115,180700,95730435,328,328,328,328,0
20250115,180600,95730435,328,328,328,328,0
20250115,180500,95730435,328,328,328,328,0
20250115,180400,95730435,328,328,328,328,0
20250115,180300,95730435,328,328,328,328,0
20250115,180200,95730435,328,328,328,328,0
20250115,180100,95730435,328,328,328,328,0
20250115,180000,95730435,328,328,328,328,0
20250115,175900,95730435,328,328,328,328,0
20250115,175800,95730435,328,328,328,328,0
20250115,175700,95730435,328,328,328,328,0
20250115,175600,95730435,328,328,328,328,0
20250115,175500,95730435,328,328,328,328,0
20250115,175400,95730435,328,328,328,328,0
20250115,175300,95730435,328,328,328,328,0
20250115,175200,95730435,328,328,328,328,0
20250115,175100,95730435,328,328,328,328,0
20250115,175000,95730435,328,328,328,328,0
20250115,174900,95730435,328,328,328,328,0
20250115,174800,95730435,328,328,328,328,0
20250115,174700,95730435,328,328,328,328,1035
20250115,174600,95730435,328,328,328,328,0
20250115,174500,95730435,328,328,328,328,0
20250115,174400,95730435,328,328,328,328,0
20250115,174300,95730435,328,328,328,328,0
20250115,174200,95730435,328,328,328,328,0
20250115,174100,95730435,328,328,328,328,0
20250115,174000,95730435,328,328,328,328,0
20250115,173900,95730435,328,328,328,328,0
20250115,173800,95730435,328,328,328,328,0
20250115,173700,95730435,328,328,328,328,0
20250115,173600,95730435,328,328,328,328,0
20250115,173500,95730435,328,328,328,328,0
20250115,173400,95730435,328,328,328,328,0
20250115,173300,95730435,328,328,328,328,0
20250115,173200,95730435,328,328,328,328,0
20250115,173100,95730435,328,328,328,328,0
20250115,173000,95730435,328,328,328,328,0
20250115,172900,95730435,328,328,328,328,0
20250115,172800,95730435,328,328,328,328,0
20250115,172700,95730435,328,328,328,328,0
20250115,172600,95730435,328,328,328,328,0
20250115,172500,95730435,328,328,328,328,0
20250115,172400,95730435,328,328,328,328,0
20250115,172300,95730435,328,328,328,328,0
20250115,172200,95730435,328,328,328,328,0
20250115,172100,95730435,328,328,328,328,0
20250115,172000,95730435,328,328,328,328,0
20250115,171900,95730435,328,328,328,328,0
20250115,171800,95730435,328,328,328,328,0
20250115,171700,95730435,328,328,328,328,1035
20250115,171600,95730435,328,328,328,328,0
20250115,171500,95730435,328,328,328,328,0
20250115,171400,95730435,328,328,328,328,0
20250115,171300,95730435,328,328,328,328,0
20250115,171200,95730435,328,328,328,328,0
20250115,171100,95730435,328,328,328,328,0
20250115,171000,95730435,328,328,328,328,0
20250115,170900,95730435,328,328,328,328,0
20250115,170800,95730435,328,328,328,328,0
20250115,170700,95730435,328,328,328,328,0
20250115,170600,95730435,328,328,328,328,0
20250115,170500,95730435,328,328,328,328,0
20250115,170400,95730435,328,328,328,328,0
20250115,170300,95730435,328,328,328,328,0
20250115,170200,95730435,328,328,328,328,0
20250115,170100,95730435,328,328,328,328,0
20250115,170000,95730435,328,328,328,328,0
20250115,165900,95730435,328,328,328,328,0
20250115,165800,95730435,328,328,328,328,0
20250115,165700,95730435,328,328,328,328,0
20250115,165600,95730435,328,328,328,328,0
20250115,165500,95730435,328,328,328,328,0
20250115,165400,95730435,328,328,328,328,0
20250115,165300,95730435,328,328,328,328,0
20250115,165200,95730435,328,328,328,328,0
20250115,165100,95730435,328,328,328,328,0
20250115,165000,95730435,328,328,328,328,0
20250115,164900,95730435,328,328,328,328,0
20250115,164800,95730435,328,328,328,328,0
20250115,164700,95730435,328,328,328,328,1035
20250115,164600,95730435,328,328,328,328,0
20250115,164500,95730435,328,328,328,328,0
20250115,164400,95730435,328,328,328,328,0
20250115,164300,95730435,328,328,328,328,0
20250115,164200,95730435,328,328,328,328,0
20250115,164100,95730435,328,328,328,328,0
20250115,164000,95730435,328,328,328,328,0
20250115,163900,95730435,328,328,328,328,0
20250115,163800,95730435,328,328,328,328,0
20250115,163700,95730435,328,328,328,328,0
20250115,163600,95730435,328,328,328,328,0
20250115,163500,95730435,328,328,328,328,0
20250115,163400,95730435,328,328,328,328,0
20250115,163300,95730435,328,328,328,328,0
20250115,163200,95730435,328,328,328,328,0
20250115,163100,95730435,328,328,328,328,0
20250115,163000,95730435,328,328,328,328,0
20250115,162900,95730435,328,328,328,328,0
20250115,162800,95730435,328,328,328,328,0
20250115,162700,95730435,328,328,328,328,0
20250115,162600,95730435,328,328,328,328,0
20250115,162500,95730435,328,328,328,328,0
20250115,162400,95730435,328,328,328,328,0
20250115,162300,95730435,328,328,328,328,0
20250115,162200,95730435,328,328,328,328,0
20250115,162100,95730435,328,328,328,328,0
20250115,162000,95730435,328,328,328,328,0
20250115,161900,95730435,328,328,328,328,0
20250115,161800,95730435,328,328,328,328,0
20250115,161700,95730435,328,328,328,328,1035
20250115,161600,95730435,328,328,328,328,0
20250115,161500,95730435,328,328,328,328,0
20250115,161400,95730435,328,328,328,328,0
20250115,161300,95730435,328,328,328,328,0
20250115,161200,95730435,328,328,328,328,0
20250115,161100,95730435,328,328,328,328,0
20250115,161000,95730435,328,328,328,328,0
20250115,160900,95730435,328,328,328,328,0
20250115,160800,95730435,328,328,328,328,0
20250115,160700,95730435,328,328,328,328,0
20250115,160600,95730435,328,328,328,328,0
20250115,160500,95730435,328,328,328,328,0
20250115,160400,95730435,328,328,328,328,0
20250115,160300,95730435,328,328,328,328,0
20250115,160200,95730435,328,328,328,328,0
20250115,160100,95730435,328,328,328,328,0
20250115,160000,95730435,328,328,328,328,0
20250115,155900,95730435,328,328,328,328,0
20250115,155800,95730435,328,328,328,328,0
20250115,155700,95730435,328,328,328,328,0
20250115,155600,95730435,328,328,328,328,0
20250115,155500,95730435,328,328,328,328,0
20250115,155400,95730435,328,328,328,328,0
20250115,155300,95730435,328,328,328,328,0
20250115,155200,95730435,328,328,328,328,0
20250115,155100,95730435,328,328,328,328,0
20250115,155000,95730435,328,328,328,328,0
20250115,154900,95730435,328,328,328,328,0
20250115,154800,95730435,328,328,328,328,0
20250115,154700,95730435,328,328,328,328,1035
20250115,154600,95730435,328,328,328,328,0
20250115,154500,95730435,328,328,328,328,0
20250115,154400,95730435,328,328,328,328,0
20250115,154300,95730435,328,328,328,328,0
20250115,154200,95730435,328,328,328,328,0
20250115,154100,95730435,328,328,328,328,0
20250115,154000,95730435,328,328,328,328,0
20250115,153900,95730435,328,328,328,328,0
20250115,153800,95730435,328,328,328,328,0
20250115,153700,95730435,328,328,328,328,0
20250115,153600,95730435,328,328,328,328,0
20250115,153500,95730435,328,328,328,328,0
20250115,153400,95730435,328,328,328,328,0
20250115,153300,95730435,328,328,328,328,0
20250115,153200,95730435,328,328,328,328,0
20250115,153100,95730435,328,328,328,328,0
20250115,153000,95730435,328,328,328,328,1035
20250115,152900,95390955,329,329,329,329,0
20250115,152800,95390955,329,329,329,329,0
20250115,152700,95390955,329,329,329,329,0
20250115,152600,95390955,329,329,329,329,0
20250115,152500,95390955,329,329,329,329,0
20250115,152400,95390955,329,329,329,329,0
20250115,152300,95390955,329,329,329,329,0
20250115,152200,95390955,329,329,329,329,0
20250115,152100,95390955,329,329,329,329,0
20250115,152000,95390955,329,329,329,329,0
20250115,151900,95390955,329,329,329,329,0
20250115,151800,95390955,329,329,329,327,92
20250115,151700,95360705,327,330,330,327,805
20250115,151600,95095265,330,330,330,330,1
20250115,151500,95094935,326,329,329,326,3096
20250115,151400,94076354,329,329,329,329,0
20250115,151300,94076354,329,329,329,329,1
20250115,151200,94076025,329,329,329,329,1
20250115,151100,94075696,329,329,329,329,0
20250115,151000,94075696,329,329,329,329,6
20250115,150900,94073722,329,329,329,329,0
20250115,150800,94073722,329,329,329,329,10
20250115,150700,94070432,327,327,327,327,292
20250115,150600,93974948,329,329,329,329,0
20250115,150500,93974948,329,329,329,329,0
20250115,150400,93974948,329,328,329,328,75
20250115,150300,93950347,328,328,328,328,31
20250115,150200,93940179,328,328,328,328,737
20250115,150100,93698443,329,328,329,327,751
20250115,150000,93452564,329,329,329,329,1
20250115,145900,93452235,328,328,328,328,0
20250115,145800,93452235,328,328,328,328,2550
20250115,145700,92615835,328,328,328,328,931
20250115,145600,92310467,328,328,328,328,0
20250115,145500,92310467,328,328,328,328,764
20250115,145400,92059875,328,328,328,328,0
20250115,145300,92059875,328,328,328,328,0
20250115,145200,92059875,328,328,328,328,8
20250115,145100,92057251,329,328,329,328,51
20250115,145000,92040522,329,329,329,329,0
20250115,144900,92040522,329,329,329,329,1
20250115,144800,92040193,329,329,329,329,0
20250115,144700,92040193,329,329,329,329,1
20250115,144600,92039864,328,328,328,328,0
20250115,144500,92039864,328,328,328,328,0
20250115,144400,92039864,328,328,328,328,0
20250115,144300,92039864,328,328,328,328,0
20250115,144200,92039864,328,328,328,328,56
20250115,144100,92021496,329,329,329,329,0
20250115,144000,92021496,329,329,329,329,0
20250115,143900,92021496,329,329,329,329,0
20250115,143800,92021496,329,329,329,329,400
20250115,143700,91889896,329,329,329,329,104
20250115,143600,91855680,328,328,328,328,0
20250115,143500,91855680,328,328,328,328,0
20250115,143400,91855680,328,328,328,328,0
20250115,143300,91855680,328,328,328,328,0
20250115,143200,91855680,328,328,328,328,1
20250115,143100,91855352,329,329,329,329,0
20250115,143000,91855352,329,329,329,329,1
20250115,142900,91855023,329,329,329,329,0
20250115,142800,91855023,329,329,329,329,0
20250115,142700,91855023,329,329,329,329,1
20250115,142600,91854694,328,329,329,328,222
20250115,142500,91781678,329,329,329,329,0
20250115,142400,91781678,329,329,329,329,0
20250115,142300,91781678,329,329,329,329,0
20250115,142200,91781678,329,329,329,329,0
20250115,142100,91781678,329,329,329,329,0
20250115,142000,91781678,329,329,329,329,0
20250115,141900,91781678,329,329,329,329,4
20250115,141800,91780362,329,329,329,329,0
20250115,141700,91780362,329,329,329,329,0
20250115,141600,91780362,329,329,329,329,0
20250115,141500,91780362,329,329,329,329,0
20250115,141400,91780362,329,329,329,329,0
20250115,141300,91780362,329,329,329,329,0
20250115,141200,91780362,329,329,329,329,4
20250115,141100,91779046,329,329,329,329,0
20250115,141000,91779046,329,329,329,329,0
20250115,140900,91779046,329,329,329,329,0
20250115,140800,91779046,329,329,329,329,0
20250115,140700,91779046,329,329,329,329,0
20250115,140600,91779046,329,329,329,329,0
20250115,140500,91779046,329,329,329,329,0
20250115,140400,91779046,329,329,329,329,0
20250115,140300,91779046,329,329,329,329,6
20250115,140200,91777072,329,329,329,329,10
20250115,140100,91773782,327,327,327,327,0
20250115,140000,91773782,327,327,327,327,1137
20250115,135900,91401983,329,329,329,329,0
20250115,135800,91401983,329,329,329,329,0
20250115,135700,91401983,329,328,329,327,12693
20250115,135600,87251361,329,329,329,329,0
20250115,135500,87251361,329,329,329,329,0
20250115,135400,87251361,329,329,329,329,0
20250115,135300,87251361,329,329,329,329,0
20250115,135200,87251361,329,329,329,329,2
20250115,135100,87250703,329,329,329,329,0
20250115,135000,87250703,329,329,329,329,0
20250115,134900,87250703,329,329,329,329,0
20250115,134800,87250703,329,329,329,329,0
20250115,134700,87250703,329,329,329,329,1
20250115,134600,87250374,327,328,328,327,68
20250115,134500,87228095,327,327,327,327,0
20250115,134400,87228095,327,327,327,327,0
20250115,134300,87228095,327,327,327,327,0
20250115,134200,87228095,327,327,327,327,0
20250115,134100,87228095,327,327,327,327,0
20250115,134000,87228095,327,327,327,327,0
20250115,133900,87228095,327,327,327,327,0
20250115,133800,87228095,327,327,327,327,0
20250115,133700,87228095,327,327,327,327,0
20250115,133600,87228095,327,327,327,327,0
20250115,133500,87228095,327,327,327,327,726
20250115,133400,86990693,328,328,328,328,2211
20250115,133300,86265485,328,328,328,328,0
20250115,133200,86265485,328,328,328,328,3000
20250115,133100,85281485,329,329,329,329,43
20250115,133000,85267338,329,328,329,328,2751
20250115,132900,84364552,328,329,329,328,5944
20250115,132800,82414896,330,330,330,330,1
20250115,132700,82414566,330,330,330,330,1000
20250115,132600,82084566,330,329,330,329,2176
20250115,132500,81368562,328,328,328,328,4677
20250115,132400,79834506,329,329,329,329,20
20250115,132300,79827926,329,329,329,329,8000
20250115,132200,77195926,329,329,329,329,0
20250115,132100,77195926,329,329,329,329,0
20250115,132000,77195926,329,329,329,329,0
20250115,131900,77195926,329,329,329,329,61
20250115,131800,77175857,329,329,329,329,0
20250115,131700,77175857,329,329,329,329,0
20250115,131600,77175857,329,329,329,329,1
20250115,131500,77175528,329,329,329,329,12
20250115,131400,77171580,328,328,328,328,68
20250115,131300,77149276,328,328,328,328,0
20250115,131200,77149276,328,328,328,328,0
20250115,131100,77149276,328,328,328,328,0
20250115,131000,77149276,328,328,328,328,0
20250115,130900,77149276,328,328,328,328,5865
20250115,130800,75225556,328,328,328,328,2986
20250115,130700,74246148,329,329,329,329,0
20250115,130600,74246148,329,329,329,329,0
20250115,130500,74246148,329,329,329,329,0
20250115,130400,74246148,329,329,329,329,100
20250115,130300,74213248,328,328,328,328,0
20250115,130200,74213248,328,328,328,328,0
20250115,130100,74213248,328,329,329,328,12952
20250115,130000,69963292,330,330,330,330,402
20250115,125900,69830632,331,331,331,331,0
20250115,125800,69830632,331,331,331,331,0
20250115,125700,69830632,331,331,331,331,2
20250115,125600,69829970,331,331,331,331,1
20250115,125500,69829639,330,330,330,330,0
20250115,125400,69829639,330,330,330,330,0
20250115,125300,69829639,330,330,330,330,0
20250115,125200,69829639,330,330,330,330,0
20250115,125100,69829639,330,330,330,330,109
20250115,125000,69793669,330,330,330,330,0
20250115,124900,69793669,330,330,330,330,288
20250115,124800,69698629,330,330,330,330,2200
20250115,124700,68972629,330,330,330,330,0
20250115,124600,68972629,330,330,330,330,0
20250115,124500,68972629,330,330,330,330,0
20250115,124400,68972629,330,330,330,330,0
20250115,124300,68972629,330,330,330,330,0
20250115,124200,68972629,330,330,330,330,0
20250115,124100,68972629,330,330,330,330,16
20250115,124000,68967349,330,330,330,330,0
20250115,123900,68967349,330,330,330,330,0
20250115,123800,68967349,330,330,330,330,0
20250115,123700,68967349,330,330,330,330,3
20250115,123600,68966359,330,330,330,330,98
20250115,123500,68934019,330,331,331,330,91
20250115,123400,68903985,332,332,332,332,0
20250115,123300,68903985,332,332,332,332,250
20250115,123200,68820985,332,332,332,332,2
20250115,123100,68820321,330,330,330,330,0
20250115,123000,68820321,330,330,330,330,0
20250115,122900,68820321,330,330,330,330,3061
20250115,122800,67810191,330,330,330,330,0
20250115,122700,67810191,330,330,330,330,0
20250115,122600,67810191,330,330,330,330,4
20250115,122500,67808871,330,330,330,330,1510
20250115,122400,67310571,330,330,330,330,5435
20250115,122300,65517021,330,330,330,330,0
20250115,122200,65517021,330,330,330,330,1
20250115,122100,65516691,331,331,331,330,12
20250115,122000,65512720,331,331,331,331,0
20250115,121900,65512720,331,331,331,331,0
20250115,121800,65512720,331,331,331,331,0
20250115,121700,65512720,331,331,331,331,397
20250115,121600,65381313,330,330,330,330,2
20250115,121500,65380653,330,330,330,330,5
20250115,121400,65379003,330,330,330,330,0
20250115,121300,65379003,330,330,330,330,0
20250115,121200,65379003,330,330,330,330,0
20250115,121100,65379003,330,330,330,330,0
20250115,121000,65379003,330,330,330,330,0
20250115,120900,65379003,330,330,330,330,0
20250115,120800,65379003,330,330,330,330,0
20250115,120700,65379003,330,330,330,330,0
20250115,120600,65379003,330,330,330,330,10074
20250115,120500,62054583,330,330,330,330,27
20250115,120400,62045673,329,329,329,329,1500
20250115,120300,61552173,330,330,330,330,116
20250115,120200,61513893,330,330,330,330,10000
20250115,120100,58213893,330,329,330,329,1185
20250115,120000,57824026,329,329,329,329,0
20250115,115900,57824026,329,329,329,329,0
20250115,115800,57824026,329,329,329,329,0
20250115,115700,57824026,329,329,329,329,300
20250115,115600,57725326,328,330,330,328,471
20250115,115500,57570836,328,328,328,328,1000
20250115,115400,57242836,330,330,330,330,0
20250115,115300,57242836,330,330,330,330,0
20250115,115200,57242836,330,330,330,330,3
20250115,115100,57241846,328,328,328,327,9165
20250115,115000,54235851,328,328,328,328,0
20250115,114900,54235851,328,328,328,328,0
20250115,114800,54235851,328,328,328,328,46
20250115,114700,54220763,328,328,328,328,20
20250115,114600,54214203,328,328,328,328,50
20250115,114500,54197803,328,328,328,328,102
20250115,114400,54164347,327,328,328,327,102
20250115,114300,54130973,328,328,328,328,551
20250115,114200,53950245,328,328,328,328,500
20250115,114100,53786245,328,328,328,328,2
20250115,114000,53785589,327,327,327,327,0
20250115,113900,53785589,327,327,327,327,0
20250115,113800,53785589,327,328,328,327,206
20250115,113700,53718225,328,328,328,328,0
20250115,113600,53718225,328,328,328,328,0
20250115,113500,53718225,328,328,328,328,0
20250115,113400,53718225,328,328,328,328,361
20250115,113300,53599817,328,329,329,328,3442
20250115,113200,52470840,328,328,328,328,1038
20250115,113100,52130376,328,328,328,328,0
20250115,113000,52130376,328,328,328,328,1
20250115,112900,52130048,329,329,329,329,9
20250115,112800,52127087,329,329,329,329,6
20250115,112700,52125113,329,329,329,329,0
20250115,112600,52125113,329,329,329,329,200
20250115,112500,52059313,328,329,329,328,1423
20250115,112400,51592018,329,330,330,329,305
20250115,112300,51491369,330,330,330,330,0
20250115,112200,51491369,330,330,330,330,0
20250115,112100,51491369,330,330,330,330,103
20250115,112000,51457379,330,330,330,330,0
20250115,111900,51457379,330,330,330,330,13
20250115,111800,51453089,330,330,330,330,0
20250115,111700,51453089,330,330,330,330,3
20250115,111600,51452099,329,329,329,329,10
20250115,111500,51448809,329,331,331,329,35866
20250115,111400,39638204,332,332,332,332,556
20250115,111300,39453612,333,333,334,333,3475
20250115,111200,38296430,334,334,334,334,0
20250115,111100,38296430,334,335,335,334,83
20250115,111000,38268707,335,335,335,335,0
20250115,110900,38268707,335,335,335,335,0
20250115,110800,38268707,335,335,335,335,0
20250115,110700,38268707,335,333,335,333,1770
20250115,110600,37677721,334,334,335,334,1395
20250115,110500,37210593,334,334,334,334,4
20250115,110400,37209257,334,334,334,334,30
20250115,110300,37199237,334,334,334,334,10
20250115,110200,37195897,333,333,333,333,0
20250115,110100,37195897,333,333,333,333,0
20250115,110000,37195897,333,333,333,333,0
20250115,105900,37195897,333,333,333,333,0
20250115,105800,37195897,333,333,333,333,0
20250115,105700,37195897,333,333,333,333,0
20250115,105600,37195897,333,333,333,333,0
20250115,105500,37195897,333,333,333,333,477
20250115,105400,37037056,334,334,334,334,3
20250115,105300,37036054,335,335,335,335,0
20250115,105200,37036054,335,335,335,335,1
20250115,105100,37035719,334,334,334,334,0
20250115,105000,37035719,334,334,334,334,0
20250115,104900,37035719,334,334,334,334,0
20250115,104800,37035719,334,334,334,334,0
20250115,104700,37035719,334,334,334,334,651
20250115,104600,36818285,333,332,333,332,742
20250115,104500,36571201,332,331,332,331,2242
20250115,104400,35828680,331,331,331,331,1321
20250115,104300,35391429,331,332,332,331,1371
20250115,104200,34936943,332,333,333,332,6
20250115,104100,34934947,333,333,333,333,0
20250115,104000,34934947,333,333,333,333,741
20250115,103900,34688194,335,335,335,335,0
20250115,103800,34688194,335,335,335,335,5
20250115,103700,34686519,332,335,335,332,3000
20250115,103600,33687587,335,335,335,335,1383
20250115,103500,33224282,336,336,336,336,0
20250115,103400,33224282,336,336,336,336,72
20250115,103300,33200090,335,335,335,335,357
20250115,103200,33080495,335,336,336,335,60
20250115,103100,33060345,336,336,336,336,0
20250115,103000,33060345,336,336,336,336,0
20250115,102900,33060345,336,336,336,336,500
20250115,102800,32892345,336,335,336,335,738
20250115,102700,32644380,336,335,336,335,1294
20250115,102600,32210880,335,335,335,335,5
20250115,102500,32209205,334,334,334,334,401
20250115,102400,32075271,333,333,333,333,450
20250115,102300,31925421,334,334,334,334,10
20250115,102200,31922081,333,333,333,333,0
20250115,102100,31922081,333,333,333,333,0
20250115,102000,31922081,333,333,333,333,0
20250115,101900,31922081,333,332,333,332,518
20250115,101800,31749600,332,332,332,332,1721
20250115,101700,31178228,332,332,332,332,14
20250115,101600,31173580,332,332,332,332,0
20250115,101500,31173580,332,332,332,332,63
20250115,101400,31152664,332,332,332,332,1
20250115,101300,31152332,331,331,331,331,595
20250115,101200,30955387,331,331,331,331,1
20250115,101100,30955056,330,330,330,330,26
20250115,101000,30946476,331,331,331,331,0
20250115,100900,30946476,331,331,331,331,2006
20250115,100800,30282490,331,331,331,331,100
20250115,100700,30249390,331,330,331,329,6497
20250115,100600,28110610,330,330,330,330,0
20250115,100500,28110610,330,330,330,330,0
20250115,100400,28110610,330,330,330,330,0
20250115,100300,28110610,330,330,330,330,2801
20250115,100200,27186280,330,330,330,330,0
20250115,100100,27186280,330,330,330,330,2101
20250115,100000,26492950,331,331,331,331,251
20250115,095900,26409869,332,331,332,331,100
20250115,095800,26376732,332,332,332,332,0
20250115,095700,26376732,332,332,332,332,0
20250115,095600,26376732,332,332,332,332,1
20250115,095500,26376400,329,333,333,329,1669
20250115,095400,25825819,333,333,333,333,0
20250115,095300,25825819,333,333,333,333,500
20250115,095200,25659319,330,330,330,330,0
20250115,095100,25659319,330,330,330,330,0
20250115,095000,25659319,330,330,330,330,0
20250115,094900,25659319,330,330,330,330,37
20250115,094800,25647109,331,331,331,331,173
20250115,094700,25589846,331,331,331,331,10
20250115,094600,25586536,331,331,331,331,2600
20250115,094500,24725936,331,334,334,331,130
20250115,094400,24682696,334,334,334,334,0
20250115,094300,24682696,334,331,334,331,1101
20250115,094200,24318262,334,331,334,331,502
20250115,094100,24152097,334,334,334,334,4
20250115,094000,24150761,331,332,332,331,4916
20250115,093900,22523564,332,332,332,332,1002
20250115,093800,22190900,332,332,332,332,1000
20250115,093700,21858900,332,333,333,332,208
20250115,093600,21789841,333,333,333,333,0
20250115,093500,21789841,333,334,334,333,1880
20250115,093400,21163794,334,334,334,334,0
20250115,093300,21163794,334,335,336,334,125
20250115,093200,21122035,334,335,336,334,1781
20250115,093100,20527163,336,336,336,336,10
20250115,093000,20523803,336,336,336,335,951
20250115,092900,20205073,337,336,337,335,1212
20250115,092800,19799024,337,336,337,336,3248
20250115,092700,18705946,336,333,336,333,2285
20250115,092600,17943236,333,333,333,333,0
20250115,092500,17943236,333,333,333,333,0
20250115,092400,17943236,333,333,333,333,1
20250115,092300,17942903,333,332,333,332,312
20250115,092200,17839316,331,330,331,330,4256
20250115,092100,16433943,328,328,328,328,0
20250115,092000,16433943,328,328,328,328,5078
20250115,091900,14768359,327,327,327,327,0
20250115,091800,14768359,327,331,331,327,3714
20250115,091700,13550743,330,330,330,330,0
20250115,091600,13550743,330,332,332,330,1496
20250115,091500,13056000,332,333,333,332,367
20250115,091400,12933853,334,334,334,334,712
20250115,091300,12696045,334,334,334,334,0
20250115,091200,12696045,334,334,334,334,0
20250115,091100,12696045,334,334,334,334,0
20250115,091000,12696045,334,338,338,334,3017
20250115,090900,11688213,338,338,338,338,0
20250115,090800,11688213,338,339,339,338,100
20250115,090700,11654403,338,338,344,338,3275
20250115,090600,10541527,337,345,345,329,6964
20250115,090500,8168311,343,329,345,329,14008
20250115,090400,3430430,329,329,329,329,0
20250115,090300,3430430,329,329,329,329,1003
20250115,090200,3100443,329,329,329,329,35
20250115,090100,3088928,328,330,330,328,8095
20250115,090000,431970,330,330,330,330,1309