KissMeData/118000/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,201700,80985439,327,327,327,327,11400
20250117,201600,80985439,327,327,327,327,0
20250117,201500,80985439,327,327,327,327,0
20250117,201400,80985439,327,327,327,327,0
20250117,201300,80985439,327,327,327,327,0
20250117,201200,80985439,327,327,327,327,0
20250117,201100,80985439,327,327,327,327,0
20250117,201000,80985439,327,327,327,327,0
20250117,200900,80985439,327,327,327,327,0
20250117,200800,80985439,327,327,327,327,0
20250117,200700,80985439,327,327,327,327,0
20250117,200600,80985439,327,327,327,327,0
20250117,200500,80985439,327,327,327,327,0
20250117,200400,80985439,327,327,327,327,0
20250117,200300,80985439,327,327,327,327,0
20250117,200200,80985439,327,327,327,327,0
20250117,200100,80985439,327,327,327,327,0
20250117,200000,80985439,327,327,327,327,0
20250117,195900,80985439,327,327,327,327,0
20250117,195800,80985439,327,327,327,327,0
20250117,195700,80985439,327,327,327,327,0
20250117,195600,80985439,327,327,327,327,0
20250117,195500,80985439,327,327,327,327,0
20250117,195400,80985439,327,327,327,327,0
20250117,195300,80985439,327,327,327,327,0
20250117,195200,80985439,327,327,327,327,0
20250117,195100,80985439,327,327,327,327,0
20250117,195000,80985439,327,327,327,327,0
20250117,194900,80985439,327,327,327,327,0
20250117,194800,80985439,327,327,327,327,0
20250117,194700,80985439,327,327,327,327,11400
20250117,194600,80985439,327,327,327,327,0
20250117,194500,80985439,327,327,327,327,0
20250117,194400,80985439,327,327,327,327,0
20250117,194300,80985439,327,327,327,327,0
20250117,194200,80985439,327,327,327,327,0
20250117,194100,80985439,327,327,327,327,0
20250117,194000,80985439,327,327,327,327,0
20250117,193900,80985439,327,327,327,327,0
20250117,193800,80985439,327,327,327,327,0
20250117,193700,80985439,327,327,327,327,0
20250117,193600,80985439,327,327,327,327,0
20250117,193500,80985439,327,327,327,327,0
20250117,193400,80985439,327,327,327,327,0
20250117,193300,80985439,327,327,327,327,0
20250117,193200,80985439,327,327,327,327,0
20250117,193100,80985439,327,327,327,327,0
20250117,193000,80985439,327,327,327,327,0
20250117,192900,80985439,327,327,327,327,0
20250117,192800,80985439,327,327,327,327,0
20250117,192700,80985439,327,327,327,327,0
20250117,192600,80985439,327,327,327,327,0
20250117,192500,80985439,327,327,327,327,0
20250117,192400,80985439,327,327,327,327,0
20250117,192300,80985439,327,327,327,327,0
20250117,192200,80985439,327,327,327,327,0
20250117,192100,80985439,327,327,327,327,0
20250117,192000,80985439,327,327,327,327,0
20250117,191900,80985439,327,327,327,327,0
20250117,191800,80985439,327,327,327,327,0
20250117,191700,80985439,327,327,327,327,11400
20250117,191600,80985439,327,327,327,327,0
20250117,191500,80985439,327,327,327,327,0
20250117,191400,80985439,327,327,327,327,0
20250117,191300,80985439,327,327,327,327,0
20250117,191200,80985439,327,327,327,327,0
20250117,191100,80985439,327,327,327,327,0
20250117,191000,80985439,327,327,327,327,0
20250117,190900,80985439,327,327,327,327,0
20250117,190800,80985439,327,327,327,327,0
20250117,190700,80985439,327,327,327,327,0
20250117,190600,80985439,327,327,327,327,0
20250117,190500,80985439,327,327,327,327,0
20250117,190400,80985439,327,327,327,327,0
20250117,190300,80985439,327,327,327,327,0
20250117,190200,80985439,327,327,327,327,0
20250117,190100,80985439,327,327,327,327,0
20250117,190000,80985439,327,327,327,327,0
20250117,185900,80985439,327,327,327,327,0
20250117,185800,80985439,327,327,327,327,0
20250117,185700,80985439,327,327,327,327,0
20250117,185600,80985439,327,327,327,327,0
20250117,185500,80985439,327,327,327,327,0
20250117,185400,80985439,327,327,327,327,0
20250117,185300,80985439,327,327,327,327,0
20250117,185200,80985439,327,327,327,327,0
20250117,185100,80985439,327,327,327,327,0
20250117,185000,80985439,327,327,327,327,0
20250117,184900,80985439,327,327,327,327,0
20250117,184800,80985439,327,327,327,327,0
20250117,184700,80985439,327,327,327,327,11400
20250117,184600,80985439,327,327,327,327,0
20250117,184500,80985439,327,327,327,327,0
20250117,184400,80985439,327,327,327,327,0
20250117,184300,80985439,327,327,327,327,0
20250117,184200,80985439,327,327,327,327,0
20250117,184100,80985439,327,327,327,327,0
20250117,184000,80985439,327,327,327,327,0
20250117,183900,80985439,327,327,327,327,0
20250117,183800,80985439,327,327,327,327,0
20250117,183700,80985439,327,327,327,327,0
20250117,183600,80985439,327,327,327,327,0
20250117,183500,80985439,327,327,327,327,0
20250117,183400,80985439,327,327,327,327,0
20250117,183300,80985439,327,327,327,327,0
20250117,183200,80985439,327,327,327,327,0
20250117,183100,80985439,327,327,327,327,0
20250117,183000,80985439,327,327,327,327,0
20250117,182900,80985439,327,327,327,327,0
20250117,182800,80985439,327,327,327,327,0
20250117,182700,80985439,327,327,327,327,0
20250117,182600,80985439,327,327,327,327,0
20250117,182500,80985439,327,327,327,327,0
20250117,182400,80985439,327,327,327,327,0
20250117,182300,80985439,327,327,327,327,0
20250117,182200,80985439,327,327,327,327,0
20250117,182100,80985439,327,327,327,327,0
20250117,182000,80985439,327,327,327,327,0
20250117,181900,80985439,327,327,327,327,0
20250117,181800,80985439,327,327,327,327,0
20250117,181700,80985439,327,327,327,327,11400
20250117,181600,80985439,327,327,327,327,0
20250117,181500,80985439,327,327,327,327,0
20250117,181400,80985439,327,327,327,327,0
20250117,181300,80985439,327,327,327,327,0
20250117,181200,80985439,327,327,327,327,0
20250117,181100,80985439,327,327,327,327,0
20250117,181000,80985439,327,327,327,327,0
20250117,180900,80985439,327,327,327,327,0
20250117,180800,80985439,327,327,327,327,0
20250117,180700,80985439,327,327,327,327,0
20250117,180600,80985439,327,327,327,327,0
20250117,180500,80985439,327,327,327,327,0
20250117,180400,80985439,327,327,327,327,0
20250117,180300,80985439,327,327,327,327,0
20250117,180200,80985439,327,327,327,327,0
20250117,180100,80985439,327,327,327,327,0
20250117,180000,80985439,327,327,327,327,0
20250117,175900,80985439,327,327,327,327,0
20250117,175800,80985439,327,327,327,327,0
20250117,175700,80985439,327,327,327,327,0
20250117,175600,80985439,327,327,327,327,0
20250117,175500,80985439,327,327,327,327,0
20250117,175400,80985439,327,327,327,327,0
20250117,175300,80985439,327,327,327,327,0
20250117,175200,80985439,327,327,327,327,0
20250117,175100,80985439,327,327,327,327,0
20250117,175000,80985439,327,327,327,327,0
20250117,174900,80985439,327,327,327,327,0
20250117,174800,80985439,327,327,327,327,0
20250117,174700,80985439,327,327,327,327,11400
20250117,174600,80985439,327,327,327,327,0
20250117,174500,80985439,327,327,327,327,0
20250117,174400,80985439,327,327,327,327,0
20250117,174300,80985439,327,327,327,327,0
20250117,174200,80985439,327,327,327,327,0
20250117,174100,80985439,327,327,327,327,0
20250117,174000,80985439,327,327,327,327,0
20250117,173900,80985439,327,327,327,327,0
20250117,173800,80985439,327,327,327,327,0
20250117,173700,80985439,327,327,327,327,0
20250117,173600,80985439,327,327,327,327,0
20250117,173500,80985439,327,327,327,327,0
20250117,173400,80985439,327,327,327,327,0
20250117,173300,80985439,327,327,327,327,0
20250117,173200,80985439,327,327,327,327,0
20250117,173100,80985439,327,327,327,327,0
20250117,173000,80985439,327,327,327,327,0
20250117,172900,80985439,327,327,327,327,0
20250117,172800,80985439,327,327,327,327,0
20250117,172700,80985439,327,327,327,327,0
20250117,172600,80985439,327,327,327,327,0
20250117,172500,80985439,327,327,327,327,0
20250117,172400,80985439,327,327,327,327,0
20250117,172300,80985439,327,327,327,327,0
20250117,172200,80985439,327,327,327,327,0
20250117,172100,80985439,327,327,327,327,0
20250117,172000,80985439,327,327,327,327,0
20250117,171900,80985439,327,327,327,327,0
20250117,171800,80985439,327,327,327,327,0
20250117,171700,80985439,327,327,327,327,11400
20250117,171600,80985439,327,327,327,327,0
20250117,171500,80985439,327,327,327,327,0
20250117,171400,80985439,327,327,327,327,0
20250117,171300,80985439,327,327,327,327,0
20250117,171200,80985439,327,327,327,327,0
20250117,171100,80985439,327,327,327,327,0
20250117,171000,80985439,327,327,327,327,0
20250117,170900,80985439,327,327,327,327,0
20250117,170800,80985439,327,327,327,327,0
20250117,170700,80985439,327,327,327,327,0
20250117,170600,80985439,327,327,327,327,0
20250117,170500,80985439,327,327,327,327,0
20250117,170400,80985439,327,327,327,327,0
20250117,170300,80985439,327,327,327,327,0
20250117,170200,80985439,327,327,327,327,0
20250117,170100,80985439,327,327,327,327,0
20250117,170000,80985439,327,327,327,327,0
20250117,165900,80985439,327,327,327,327,0
20250117,165800,80985439,327,327,327,327,0
20250117,165700,80985439,327,327,327,327,0
20250117,165600,80985439,327,327,327,327,0
20250117,165500,80985439,327,327,327,327,0
20250117,165400,80985439,327,327,327,327,0
20250117,165300,80985439,327,327,327,327,0
20250117,165200,80985439,327,327,327,327,0
20250117,165100,80985439,327,327,327,327,0
20250117,165000,80985439,327,327,327,327,0
20250117,164900,80985439,327,327,327,327,0
20250117,164800,80985439,327,327,327,327,0
20250117,164700,80985439,327,327,327,327,11400
20250117,164600,80985439,327,327,327,327,0
20250117,164500,80985439,327,327,327,327,0
20250117,164400,80985439,327,327,327,327,0
20250117,164300,80985439,327,327,327,327,0
20250117,164200,80985439,327,327,327,327,0
20250117,164100,80985439,327,327,327,327,0
20250117,164000,80985439,327,327,327,327,0
20250117,163900,80985439,327,327,327,327,0
20250117,163800,80985439,327,327,327,327,0
20250117,163700,80985439,327,327,327,327,0
20250117,163600,80985439,327,327,327,327,0
20250117,163500,80985439,327,327,327,327,0
20250117,163400,80985439,327,327,327,327,0
20250117,163300,80985439,327,327,327,327,0
20250117,163200,80985439,327,327,327,327,0
20250117,163100,80985439,327,327,327,327,0
20250117,163000,80985439,327,327,327,327,0
20250117,162900,80985439,327,327,327,327,0
20250117,162800,80985439,327,327,327,327,0
20250117,162700,80985439,327,327,327,327,0
20250117,162600,80985439,327,327,327,327,0
20250117,162500,80985439,327,327,327,327,0
20250117,162400,80985439,327,327,327,327,0
20250117,162300,80985439,327,327,327,327,0
20250117,162200,80985439,327,327,327,327,0
20250117,162100,80985439,327,327,327,327,0
20250117,162000,80985439,327,327,327,327,0
20250117,161900,80985439,327,327,327,327,0
20250117,161800,80985439,327,327,327,327,0
20250117,161700,80985439,327,327,327,327,11400
20250117,161600,80985439,327,327,327,327,0
20250117,161500,80985439,327,327,327,327,0
20250117,161400,80985439,327,327,327,327,0
20250117,161300,80985439,327,327,327,327,0
20250117,161200,80985439,327,327,327,327,0
20250117,161100,80985439,327,327,327,327,0
20250117,161000,80985439,327,327,327,327,0
20250117,160900,80985439,327,327,327,327,0
20250117,160800,80985439,327,327,327,327,0
20250117,160700,80985439,327,327,327,327,0
20250117,160600,80985439,327,327,327,327,0
20250117,160500,80985439,327,327,327,327,0
20250117,160400,80985439,327,327,327,327,0
20250117,160300,80985439,327,327,327,327,0
20250117,160200,80985439,327,327,327,327,0
20250117,160100,80985439,327,327,327,327,0
20250117,160000,80985439,327,327,327,327,0
20250117,155900,80985439,327,327,327,327,0
20250117,155800,80985439,327,327,327,327,0
20250117,155700,80985439,327,327,327,327,0
20250117,155600,80985439,327,327,327,327,0
20250117,155500,80985439,327,327,327,327,0
20250117,155400,80985439,327,327,327,327,0
20250117,155300,80985439,327,327,327,327,0
20250117,155200,80985439,327,327,327,327,0
20250117,155100,80985439,327,327,327,327,0
20250117,155000,80985439,327,327,327,327,0
20250117,154900,80985439,327,327,327,327,0
20250117,154800,80985439,327,327,327,327,0
20250117,154700,80985439,327,327,327,327,11400
20250117,154600,80985439,327,327,327,327,0
20250117,154500,80985439,327,327,327,327,0
20250117,154400,80985439,327,327,327,327,0
20250117,154300,80985439,327,327,327,327,0
20250117,154200,80985439,327,327,327,327,0
20250117,154100,80985439,327,327,327,327,0
20250117,154000,80985439,327,327,327,327,0
20250117,153900,80985439,327,327,327,327,0
20250117,153800,80985439,327,327,327,327,0
20250117,153700,80985439,327,327,327,327,0
20250117,153600,80985439,327,327,327,327,0
20250117,153500,80985439,327,327,327,327,0
20250117,153400,80985439,327,327,327,327,0
20250117,153300,80985439,327,327,327,327,0
20250117,153200,80985439,327,327,327,327,0
20250117,153100,80985439,327,327,327,327,0
20250117,153000,80985439,327,327,327,327,11400
20250117,152900,77257639,329,329,329,329,0
20250117,152800,77257639,329,329,329,329,0
20250117,152700,77257639,329,329,329,329,0
20250117,152600,77257639,329,329,329,329,0
20250117,152500,77257639,329,329,329,329,0
20250117,152400,77257639,329,329,329,329,0
20250117,152300,77257639,329,329,329,329,0
20250117,152200,77257639,329,329,329,329,0
20250117,152100,77257639,329,329,329,329,0
20250117,152000,77257639,329,329,329,329,0
20250117,151900,77257639,329,328,329,328,12
20250117,151800,77253701,328,328,328,328,610
20250117,151700,77053621,328,328,328,328,0
20250117,151600,77053621,328,328,328,328,0
20250117,151500,77053621,328,328,328,328,1
20250117,151400,77053293,327,327,327,327,0
20250117,151300,77053293,327,327,327,327,1
20250117,151200,77052966,326,327,328,326,3003
20250117,151100,76073984,326,326,326,326,1747
20250117,151000,75504462,327,327,327,327,0
20250117,150900,75504462,327,327,327,327,3
20250117,150800,75503481,328,328,328,328,0
20250117,150700,75503481,328,328,328,328,0
20250117,150600,75503481,328,328,328,328,0
20250117,150500,75503481,328,328,328,328,0
20250117,150400,75503481,328,328,328,328,500
20250117,150300,75339481,328,328,328,328,0
20250117,150200,75339481,328,327,328,327,202
20250117,150100,75273426,327,327,327,327,1
20250117,150000,75273099,326,326,326,326,0
20250117,145900,75273099,326,326,326,326,0
20250117,145800,75273099,326,326,326,326,2134
20250117,145700,74577415,326,326,326,326,2502
20250117,145600,73761763,327,327,327,327,0
20250117,145500,73761763,327,327,327,327,0
20250117,145400,73761763,327,327,327,327,5
20250117,145300,73760128,327,326,327,325,18256
20250117,145200,67821925,327,325,327,325,1167
20250117,145100,67442630,327,326,327,325,10001
20250117,145000,64181686,327,327,327,327,0
20250117,144900,64181686,327,327,327,327,10
20250117,144800,64178416,327,327,327,327,1971
20250117,144700,63533899,328,328,328,328,0
20250117,144600,63533899,328,328,328,328,1
20250117,144500,63533571,327,327,327,327,1230
20250117,144400,63131361,326,326,326,326,705
20250117,144300,62901531,327,327,327,327,4
20250117,144200,62900223,325,325,325,325,0
20250117,144100,62900223,325,325,325,325,10000
20250117,144000,59650223,326,326,326,326,11242
20250117,143900,55985331,327,327,327,327,0
20250117,143800,55985331,327,327,327,327,0
20250117,143700,55985331,327,327,327,327,1017
20250117,143600,55652772,329,329,329,329,0
20250117,143500,55652772,329,329,329,329,0
20250117,143400,55652772,329,329,329,329,0
20250117,143300,55652772,329,329,329,329,0
20250117,143200,55652772,329,329,329,329,0
20250117,143100,55652772,329,329,329,329,1
20250117,143000,55652443,328,328,328,328,1
20250117,142900,55652115,328,328,328,328,2
20250117,142800,55651459,328,328,328,328,1
20250117,142700,55651131,327,327,327,327,0
20250117,142600,55651131,327,327,327,327,909
20250117,142500,55353888,327,327,327,327,909
20250117,142400,55056645,328,328,328,328,0
20250117,142300,55056645,328,329,329,328,10097
20250117,142200,51744788,329,329,329,329,0
20250117,142100,51744788,329,329,329,329,1
20250117,142000,51744459,329,329,329,329,0
20250117,141900,51744459,329,329,329,329,2
20250117,141800,51743801,329,329,329,329,0
20250117,141700,51743801,329,329,329,329,0
20250117,141600,51743801,329,329,329,329,0
20250117,141500,51743801,329,329,329,329,0
20250117,141400,51743801,329,329,329,329,0
20250117,141300,51743801,329,329,329,329,100
20250117,141200,51710901,329,329,329,329,1
20250117,141100,51710572,328,328,328,328,0
20250117,141000,51710572,328,328,328,328,0
20250117,140900,51710572,328,328,328,328,0
20250117,140800,51710572,328,328,328,328,0
20250117,140700,51710572,328,328,328,328,0
20250117,140600,51710572,328,328,328,328,0
20250117,140500,51710572,328,328,328,328,0
20250117,140400,51710572,328,328,328,328,0
20250117,140300,51710572,328,328,328,328,0
20250117,140200,51710572,328,328,328,328,0
20250117,140100,51710572,328,328,328,328,100
20250117,140000,51677772,328,328,328,328,304
20250117,135900,51578060,327,327,327,327,0
20250117,135800,51578060,327,327,327,327,3018
20250117,135700,50591174,327,327,327,327,0
20250117,135600,50591174,327,327,327,327,0
20250117,135500,50591174,327,327,327,327,0
20250117,135400,50591174,327,327,327,327,0
20250117,135300,50591174,327,327,327,327,0
20250117,135200,50591174,327,327,327,327,0
20250117,135100,50591174,327,327,327,327,0
20250117,135000,50591174,327,327,327,327,0
20250117,134900,50591174,327,327,327,327,0
20250117,134800,50591174,327,327,327,327,0
20250117,134700,50591174,327,327,327,327,0
20250117,134600,50591174,327,327,327,327,0
20250117,134500,50591174,327,327,327,327,0
20250117,134400,50591174,327,327,327,327,100
20250117,134300,50558474,327,328,328,327,629
20250117,134200,50352291,328,328,328,328,500
20250117,134100,50188291,327,327,327,327,0
20250117,134000,50188291,327,327,327,327,0
20250117,133900,50188291,327,327,327,327,0
20250117,133800,50188291,327,327,327,327,0
20250117,133700,50188291,327,327,327,327,586
20250117,133600,49996669,327,327,327,327,0
20250117,133500,49996669,327,327,327,327,0
20250117,133400,49996669,327,327,327,327,0
20250117,133300,49996669,327,327,327,327,0
20250117,133200,49996669,327,327,327,327,0
20250117,133100,49996669,327,327,327,327,0
20250117,133000,49996669,327,327,327,327,0
20250117,132900,49996669,327,327,327,327,0
20250117,132800,49996669,327,327,327,327,0
20250117,132700,49996669,327,327,327,327,0
20250117,132600,49996669,327,327,327,327,0
20250117,132500,49996669,327,327,327,327,0
20250117,132400,49996669,327,327,327,327,0
20250117,132300,49996669,327,327,327,327,0
20250117,132200,49996669,327,327,327,327,0
20250117,132100,49996669,327,327,327,327,0
20250117,132000,49996669,327,327,327,327,0
20250117,131900,49996669,327,327,327,327,7
20250117,131800,49994380,328,328,328,328,0
20250117,131700,49994380,328,328,328,328,0
20250117,131600,49994380,328,328,328,328,0
20250117,131500,49994380,328,328,328,328,0
20250117,131400,49994380,328,328,328,328,0
20250117,131300,49994380,328,328,328,328,0
20250117,131200,49994380,328,328,328,328,0
20250117,131100,49994380,328,328,328,328,0
20250117,131000,49994380,328,328,328,328,1034
20250117,130900,49655228,328,328,328,328,537
20250117,130800,49479092,328,328,328,328,741
20250117,130700,49236044,328,328,328,328,0
20250117,130600,49236044,328,328,328,328,0
20250117,130500,49236044,328,328,328,328,0
20250117,130400,49236044,328,328,328,328,1
20250117,130300,49235716,328,328,328,328,852
20250117,130200,48956260,328,328,328,328,0
20250117,130100,48956260,328,328,328,328,0
20250117,130000,48956260,328,328,328,328,200
20250117,125900,48890660,327,327,327,327,400
20250117,125800,48759860,327,327,327,327,2167
20250117,125700,48051251,328,328,328,328,0
20250117,125600,48051251,328,328,328,327,303
20250117,125500,47951869,328,328,328,328,0
20250117,125400,47951869,328,328,328,328,0
20250117,125300,47951869,328,328,328,328,0
20250117,125200,47951869,328,328,328,328,0
20250117,125100,47951869,328,328,328,328,0
20250117,125000,47951869,328,328,328,328,0
20250117,124900,47951869,328,328,328,328,0
20250117,124800,47951869,328,328,328,328,0
20250117,124700,47951869,328,328,328,328,2
20250117,124600,47951213,328,328,328,328,0
20250117,124500,47951213,328,328,328,328,2
20250117,124400,47950557,328,328,328,328,2
20250117,124300,47949901,328,328,328,328,0
20250117,124200,47949901,328,328,328,328,0
20250117,124100,47949901,328,328,328,328,0
20250117,124000,47949901,328,328,328,328,0
20250117,123900,47949901,328,328,328,328,143
20250117,123800,47902997,328,328,328,328,0
20250117,123700,47902997,328,328,328,328,0
20250117,123600,47902997,328,328,328,328,4
20250117,123500,47901685,328,328,328,328,762
20250117,123400,47651749,327,327,327,327,0
20250117,123300,47651749,327,327,327,327,0
20250117,123200,47651749,327,327,327,327,0
20250117,123100,47651749,327,327,327,327,0
20250117,123000,47651749,327,327,327,327,0
20250117,122900,47651749,327,327,327,327,0
20250117,122800,47651749,327,327,327,327,0
20250117,122700,47651749,327,327,327,327,26
20250117,122600,47643247,328,328,328,328,0
20250117,122500,47643247,328,328,328,328,0
20250117,122400,47643247,328,328,328,328,0
20250117,122300,47643247,328,328,328,328,1
20250117,122200,47642919,328,328,328,328,0
20250117,122100,47642919,328,328,328,328,140
20250117,122000,47596999,327,327,327,327,0
20250117,121900,47596999,327,327,327,327,9600
20250117,121800,44457799,328,328,328,328,0
20250117,121700,44457799,328,328,328,328,0
20250117,121600,44457799,328,329,329,328,3592
20250117,121500,43279523,329,329,329,329,0
20250117,121400,43279523,329,329,329,329,0
20250117,121300,43279523,329,329,329,329,0
20250117,121200,43279523,329,329,329,329,0
20250117,121100,43279523,329,329,329,329,0
20250117,121000,43279523,329,329,329,329,0
20250117,120900,43279523,329,329,329,329,0
20250117,120800,43279523,329,329,329,329,0
20250117,120700,43279523,329,329,329,329,1
20250117,120600,43279194,329,329,329,329,1
20250117,120500,43278865,328,328,328,328,0
20250117,120400,43278865,328,328,328,328,0
20250117,120300,43278865,328,328,328,328,0
20250117,120200,43278865,328,328,328,328,0
20250117,120100,43278865,328,328,328,328,0
20250117,120000,43278865,328,328,328,328,0
20250117,115900,43278865,328,328,328,328,307
20250117,115800,43178169,328,328,328,328,0
20250117,115700,43178169,328,328,328,328,0
20250117,115600,43178169,328,328,328,328,0
20250117,115500,43178169,328,328,328,328,0
20250117,115400,43178169,328,328,328,328,0
20250117,115300,43178169,328,328,328,328,0
20250117,115200,43178169,328,328,328,328,0
20250117,115100,43178169,328,328,328,328,0
20250117,115000,43178169,328,328,328,328,10000
20250117,114900,39898169,328,328,328,328,0
20250117,114800,39898169,328,328,328,328,0
20250117,114700,39898169,328,328,328,328,0
20250117,114600,39898169,328,328,328,328,0
20250117,114500,39898169,328,328,328,328,0
20250117,114400,39898169,328,328,328,328,0
20250117,114300,39898169,328,328,328,328,0
20250117,114200,39898169,328,328,328,328,324
20250117,114100,39791897,327,328,328,327,1022
20250117,114000,39457224,329,329,329,329,0
20250117,113900,39457224,329,329,329,329,0
20250117,113800,39457224,329,329,329,329,0
20250117,113700,39457224,329,329,329,329,151
20250117,113600,39407545,329,328,329,328,42
20250117,113500,39393749,329,329,329,329,0
20250117,113400,39393749,329,329,329,329,0
20250117,113300,39393749,329,329,329,329,0
20250117,113200,39393749,329,329,329,329,0
20250117,113100,39393749,329,329,329,329,0
20250117,113000,39393749,329,329,329,329,3
20250117,112900,39392762,328,328,328,328,59
20250117,112800,39373410,327,327,327,327,0
20250117,112700,39373410,327,327,327,327,1
20250117,112600,39373083,327,327,327,327,0
20250117,112500,39373083,327,328,328,327,661
20250117,112400,39156735,329,329,329,329,0
20250117,112300,39156735,329,329,329,329,523
20250117,112200,38984668,328,328,328,328,1
20250117,112100,38984340,328,328,328,328,0
20250117,112000,38984340,328,328,328,328,0
20250117,111900,38984340,328,328,328,328,10
20250117,111800,38981060,328,328,328,328,0
20250117,111700,38981060,328,328,328,328,0
20250117,111600,38981060,328,328,328,328,979
20250117,111500,38659948,328,328,328,328,19
20250117,111400,38653716,329,329,329,329,153
20250117,111300,38603379,329,329,329,329,0
20250117,111200,38603379,329,329,329,329,200
20250117,111100,38537579,329,329,329,329,0
20250117,111000,38537579,329,329,329,329,0
20250117,110900,38537579,329,329,329,329,0
20250117,110800,38537579,329,329,329,329,0
20250117,110700,38537579,329,329,329,329,0
20250117,110600,38537579,329,329,329,329,152
20250117,110500,38487571,329,329,329,329,0
20250117,110400,38487571,329,329,329,329,0
20250117,110300,38487571,329,329,329,329,0
20250117,110200,38487571,329,329,329,329,0
20250117,110100,38487571,329,329,329,329,0
20250117,110000,38487571,329,329,329,329,1
20250117,105900,38487242,328,328,328,328,3
20250117,105800,38486258,327,327,327,327,0
20250117,105700,38486258,327,327,327,327,0
20250117,105600,38486258,327,327,327,327,0
20250117,105500,38486258,327,327,327,327,0
20250117,105400,38486258,327,327,327,327,0
20250117,105300,38486258,327,327,327,327,1
20250117,105200,38485931,329,329,329,329,8
20250117,105100,38483299,327,327,327,327,45
20250117,105000,38468584,327,327,327,327,0
20250117,104900,38468584,327,327,327,327,0
20250117,104800,38468584,327,327,327,327,0
20250117,104700,38468584,327,327,327,327,0
20250117,104600,38468584,327,327,327,327,0
20250117,104500,38468584,327,327,327,327,0
20250117,104400,38468584,327,327,327,327,0
20250117,104300,38468584,327,327,327,327,0
20250117,104200,38468584,327,327,327,327,0
20250117,104100,38468584,327,327,327,327,0
20250117,104000,38468584,327,327,327,327,0
20250117,103900,38468584,327,327,327,327,0
20250117,103800,38468584,327,327,327,327,0
20250117,103700,38468584,327,327,327,327,156
20250117,103600,38417572,327,327,327,327,0
20250117,103500,38417572,327,327,327,327,0
20250117,103400,38417572,327,327,327,327,0
20250117,103300,38417572,327,327,327,327,895
20250117,103200,38124907,328,328,328,328,0
20250117,103100,38124907,328,328,328,328,10346
20250117,103000,34731419,328,328,328,328,68
20250117,102900,34709115,329,329,329,329,0
20250117,102800,34709115,329,329,329,329,33
20250117,102700,34698258,329,329,329,329,0
20250117,102600,34698258,329,329,329,329,0
20250117,102500,34698258,329,329,329,329,0
20250117,102400,34698258,329,329,329,329,122
20250117,102300,34658120,329,329,329,329,0
20250117,102200,34658120,329,329,329,329,0
20250117,102100,34658120,329,329,329,329,0
20250117,102000,34658120,329,329,329,329,0
20250117,101900,34658120,329,329,329,329,50
20250117,101800,34641670,329,329,329,329,0
20250117,101700,34641670,329,329,329,329,0
20250117,101600,34641670,329,329,329,329,0
20250117,101500,34641670,329,329,329,329,0
20250117,101400,34641670,329,329,329,329,0
20250117,101300,34641670,329,329,329,329,0
20250117,101200,34641670,329,329,329,329,1
20250117,101100,34641341,327,327,327,327,0
20250117,101000,34641341,327,327,327,327,0
20250117,100900,34641341,327,327,327,327,0
20250117,100800,34641341,327,328,328,327,868
20250117,100700,34357005,327,327,327,327,0
20250117,100600,34357005,327,329,329,327,172
20250117,100500,34300641,329,329,329,329,106
20250117,100400,34265767,330,330,330,330,0
20250117,100300,34265767,330,330,330,330,1000
20250117,100200,33935767,330,328,330,328,16044
20250117,100100,28673315,327,327,327,327,0
20250117,100000,28673315,327,327,327,327,0
20250117,095900,28673315,327,327,327,327,0
20250117,095800,28673315,327,327,327,327,100
20250117,095700,28640615,327,327,327,327,2275
20250117,095600,27896690,327,327,327,327,500
20250117,095500,27733190,327,327,327,327,3179
20250117,095400,26693657,327,327,327,327,0
20250117,095300,26693657,327,328,328,327,9000
20250117,095200,23748605,328,328,328,328,0
20250117,095100,23748605,328,328,328,328,0
20250117,095000,23748605,328,328,328,328,0
20250117,094900,23748605,328,328,328,328,0
20250117,094800,23748605,328,329,329,328,710
20250117,094700,23515025,329,331,331,327,37033
20250117,094600,11341085,331,331,331,331,210
20250117,094500,11271575,332,332,332,332,0
20250117,094400,11271575,332,332,332,332,0
20250117,094300,11271575,332,332,332,332,1
20250117,094200,11271243,332,332,332,332,0
20250117,094100,11271243,332,332,332,332,0
20250117,094000,11271243,332,332,332,332,0
20250117,093900,11271243,332,332,332,332,0
20250117,093800,11271243,332,332,332,332,2
20250117,093700,11270579,332,332,332,332,1
20250117,093600,11270247,332,332,332,332,0
20250117,093500,11270247,332,332,332,332,0
20250117,093400,11270247,332,332,332,332,3
20250117,093300,11269251,332,332,332,332,151
20250117,093200,11219119,332,330,332,330,91
20250117,093100,11189087,330,330,330,330,0
20250117,093000,11189087,330,331,331,330,1309
20250117,092900,10756503,331,331,331,331,500
20250117,092800,10591003,332,332,332,332,0
20250117,092700,10591003,332,332,332,332,24
20250117,092600,10583035,332,332,332,332,128
20250117,092500,10540539,332,332,332,332,2470
20250117,092400,9720499,333,333,333,333,4
20250117,092300,9719167,333,333,333,333,0
20250117,092200,9719167,333,333,333,333,0
20250117,092100,9719167,333,334,334,333,15
20250117,092000,9714171,333,333,333,333,1
20250117,091900,9713838,334,334,334,334,5
20250117,091800,9712168,334,334,334,334,0
20250117,091700,9712168,334,334,334,334,1
20250117,091600,9711834,335,335,335,335,4534
20250117,091500,8192944,335,335,335,335,2
20250117,091400,8192274,335,335,335,335,0
20250117,091300,8192274,335,334,335,333,9000
20250117,091200,5188322,334,334,334,334,0
20250117,091100,5188322,334,334,334,334,40
20250117,091000,5174962,334,333,334,333,1218
20250117,090900,4768151,331,331,331,331,0
20250117,090800,4768151,331,331,331,331,0
20250117,090700,4768151,331,335,335,330,170
20250117,090600,4711898,333,333,333,333,12
20250117,090500,4707902,337,334,337,334,1427
20250117,090400,4231218,334,337,344,333,7610
20250117,090300,1679975,336,327,336,327,2516
20250117,090200,841080,326,326,326,326,0
20250117,090100,841080,326,326,326,326,0
20250117,090000,841080,326,326,326,326,2580