KissMeData/118000/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,201800,47548012,323,323,323,323,6408
20250120,201700,47548012,323,323,323,323,0
20250120,201600,47548012,323,323,323,323,0
20250120,201500,47548012,323,323,323,323,0
20250120,201400,47548012,323,323,323,323,0
20250120,201300,47548012,323,323,323,323,0
20250120,201200,47548012,323,323,323,323,0
20250120,201100,47548012,323,323,323,323,0
20250120,201000,47548012,323,323,323,323,0
20250120,200900,47548012,323,323,323,323,0
20250120,200800,47548012,323,323,323,323,0
20250120,200700,47548012,323,323,323,323,0
20250120,200600,47548012,323,323,323,323,0
20250120,200500,47548012,323,323,323,323,0
20250120,200400,47548012,323,323,323,323,0
20250120,200300,47548012,323,323,323,323,0
20250120,200200,47548012,323,323,323,323,0
20250120,200100,47548012,323,323,323,323,0
20250120,200000,47548012,323,323,323,323,0
20250120,195900,47548012,323,323,323,323,0
20250120,195800,47548012,323,323,323,323,0
20250120,195700,47548012,323,323,323,323,0
20250120,195600,47548012,323,323,323,323,0
20250120,195500,47548012,323,323,323,323,0
20250120,195400,47548012,323,323,323,323,0
20250120,195300,47548012,323,323,323,323,0
20250120,195200,47548012,323,323,323,323,0
20250120,195100,47548012,323,323,323,323,0
20250120,195000,47548012,323,323,323,323,0
20250120,194900,47548012,323,323,323,323,0
20250120,194800,47548012,323,323,323,323,6408
20250120,194700,47548012,323,323,323,323,0
20250120,194600,47548012,323,323,323,323,0
20250120,194500,47548012,323,323,323,323,0
20250120,194400,47548012,323,323,323,323,0
20250120,194300,47548012,323,323,323,323,0
20250120,194200,47548012,323,323,323,323,0
20250120,194100,47548012,323,323,323,323,0
20250120,194000,47548012,323,323,323,323,0
20250120,193900,47548012,323,323,323,323,0
20250120,193800,47548012,323,323,323,323,0
20250120,193700,47548012,323,323,323,323,0
20250120,193600,47548012,323,323,323,323,0
20250120,193500,47548012,323,323,323,323,0
20250120,193400,47548012,323,323,323,323,0
20250120,193300,47548012,323,323,323,323,0
20250120,193200,47548012,323,323,323,323,0
20250120,193100,47548012,323,323,323,323,0
20250120,193000,47548012,323,323,323,323,0
20250120,192900,47548012,323,323,323,323,0
20250120,192800,47548012,323,323,323,323,0
20250120,192700,47548012,323,323,323,323,0
20250120,192600,47548012,323,323,323,323,0
20250120,192500,47548012,323,323,323,323,0
20250120,192400,47548012,323,323,323,323,0
20250120,192300,47548012,323,323,323,323,0
20250120,192200,47548012,323,323,323,323,0
20250120,192100,47548012,323,323,323,323,0
20250120,192000,47548012,323,323,323,323,0
20250120,191900,47548012,323,323,323,323,0
20250120,191800,47548012,323,323,323,323,6408
20250120,191700,47548012,323,323,323,323,0
20250120,191600,47548012,323,323,323,323,0
20250120,191500,47548012,323,323,323,323,0
20250120,191400,47548012,323,323,323,323,0
20250120,191300,47548012,323,323,323,323,0
20250120,191200,47548012,323,323,323,323,0
20250120,191100,47548012,323,323,323,323,0
20250120,191000,47548012,323,323,323,323,0
20250120,190900,47548012,323,323,323,323,0
20250120,190800,47548012,323,323,323,323,0
20250120,190700,47548012,323,323,323,323,0
20250120,190600,47548012,323,323,323,323,0
20250120,190500,47548012,323,323,323,323,0
20250120,190400,47548012,323,323,323,323,0
20250120,190300,47548012,323,323,323,323,0
20250120,190200,47548012,323,323,323,323,0
20250120,190100,47548012,323,323,323,323,0
20250120,190000,47548012,323,323,323,323,0
20250120,185900,47548012,323,323,323,323,0
20250120,185800,47548012,323,323,323,323,0
20250120,185700,47548012,323,323,323,323,0
20250120,185600,47548012,323,323,323,323,0
20250120,185500,47548012,323,323,323,323,0
20250120,185400,47548012,323,323,323,323,0
20250120,185300,47548012,323,323,323,323,0
20250120,185200,47548012,323,323,323,323,0
20250120,185100,47548012,323,323,323,323,0
20250120,185000,47548012,323,323,323,323,0
20250120,184900,47548012,323,323,323,323,0
20250120,184800,47548012,323,323,323,323,6408
20250120,184700,47548012,323,323,323,323,0
20250120,184600,47548012,323,323,323,323,0
20250120,184500,47548012,323,323,323,323,0
20250120,184400,47548012,323,323,323,323,0
20250120,184300,47548012,323,323,323,323,0
20250120,184200,47548012,323,323,323,323,0
20250120,184100,47548012,323,323,323,323,0
20250120,184000,47548012,323,323,323,323,0
20250120,183900,47548012,323,323,323,323,0
20250120,183800,47548012,323,323,323,323,0
20250120,183700,47548012,323,323,323,323,0
20250120,183600,47548012,323,323,323,323,0
20250120,183500,47548012,323,323,323,323,0
20250120,183400,47548012,323,323,323,323,0
20250120,183300,47548012,323,323,323,323,0
20250120,183200,47548012,323,323,323,323,0
20250120,183100,47548012,323,323,323,323,0
20250120,183000,47548012,323,323,323,323,0
20250120,182900,47548012,323,323,323,323,0
20250120,182800,47548012,323,323,323,323,0
20250120,182700,47548012,323,323,323,323,0
20250120,182600,47548012,323,323,323,323,0
20250120,182500,47548012,323,323,323,323,0
20250120,182400,47548012,323,323,323,323,0
20250120,182300,47548012,323,323,323,323,0
20250120,182200,47548012,323,323,323,323,0
20250120,182100,47548012,323,323,323,323,0
20250120,182000,47548012,323,323,323,323,0
20250120,181900,47548012,323,323,323,323,0
20250120,181800,47548012,323,323,323,323,6408
20250120,181700,47548012,323,323,323,323,0
20250120,181600,47548012,323,323,323,323,0
20250120,181500,47548012,323,323,323,323,0
20250120,181400,47548012,323,323,323,323,0
20250120,181300,47548012,323,323,323,323,0
20250120,181200,47548012,323,323,323,323,0
20250120,181100,47548012,323,323,323,323,0
20250120,181000,47548012,323,323,323,323,0
20250120,180900,47548012,323,323,323,323,0
20250120,180800,47548012,323,323,323,323,0
20250120,180700,47548012,323,323,323,323,0
20250120,180600,47548012,323,323,323,323,0
20250120,180500,47548012,323,323,323,323,0
20250120,180400,47548012,323,323,323,323,0
20250120,180300,47548012,323,323,323,323,0
20250120,180200,47548012,323,323,323,323,0
20250120,180100,47548012,323,323,323,323,0
20250120,180000,47548012,323,323,323,323,0
20250120,175900,47548012,323,323,323,323,0
20250120,175800,47548012,323,323,323,323,0
20250120,175700,47548012,323,323,323,323,0
20250120,175600,47548012,323,323,323,323,0
20250120,175500,47548012,323,323,323,323,0
20250120,175400,47548012,323,323,323,323,0
20250120,175300,47548012,323,323,323,323,0
20250120,175200,47548012,323,323,323,323,0
20250120,175100,47548012,323,323,323,323,0
20250120,175000,47548012,323,323,323,323,0
20250120,174900,47548012,323,323,323,323,0
20250120,174800,47548012,323,323,323,323,6408
20250120,174700,47548012,323,323,323,323,0
20250120,174600,47548012,323,323,323,323,0
20250120,174500,47548012,323,323,323,323,0
20250120,174400,47548012,323,323,323,323,0
20250120,174300,47548012,323,323,323,323,0
20250120,174200,47548012,323,323,323,323,0
20250120,174100,47548012,323,323,323,323,0
20250120,174000,47548012,323,323,323,323,0
20250120,173900,47548012,323,323,323,323,0
20250120,173800,47548012,323,323,323,323,0
20250120,173700,47548012,323,323,323,323,0
20250120,173600,47548012,323,323,323,323,0
20250120,173500,47548012,323,323,323,323,0
20250120,173400,47548012,323,323,323,323,0
20250120,173300,47548012,323,323,323,323,0
20250120,173200,47548012,323,323,323,323,0
20250120,173100,47548012,323,323,323,323,0
20250120,173000,47548012,323,323,323,323,0
20250120,172900,47548012,323,323,323,323,0
20250120,172800,47548012,323,323,323,323,0
20250120,172700,47548012,323,323,323,323,0
20250120,172600,47548012,323,323,323,323,0
20250120,172500,47548012,323,323,323,323,0
20250120,172400,47548012,323,323,323,323,0
20250120,172300,47548012,323,323,323,323,0
20250120,172200,47548012,323,323,323,323,0
20250120,172100,47548012,323,323,323,323,0
20250120,172000,47548012,323,323,323,323,0
20250120,171900,47548012,323,323,323,323,0
20250120,171800,47548012,323,323,323,323,6408
20250120,171700,47548012,323,323,323,323,0
20250120,171600,47548012,323,323,323,323,0
20250120,171500,47548012,323,323,323,323,0
20250120,171400,47548012,323,323,323,323,0
20250120,171300,47548012,323,323,323,323,0
20250120,171200,47548012,323,323,323,323,0
20250120,171100,47548012,323,323,323,323,0
20250120,171000,47548012,323,323,323,323,0
20250120,170900,47548012,323,323,323,323,0
20250120,170800,47548012,323,323,323,323,0
20250120,170700,47548012,323,323,323,323,0
20250120,170600,47548012,323,323,323,323,0
20250120,170500,47548012,323,323,323,323,0
20250120,170400,47548012,323,323,323,323,0
20250120,170300,47548012,323,323,323,323,0
20250120,170200,47548012,323,323,323,323,0
20250120,170100,47548012,323,323,323,323,0
20250120,170000,47548012,323,323,323,323,0
20250120,165900,47548012,323,323,323,323,0
20250120,165800,47548012,323,323,323,323,0
20250120,165700,47548012,323,323,323,323,0
20250120,165600,47548012,323,323,323,323,0
20250120,165500,47548012,323,323,323,323,0
20250120,165400,47548012,323,323,323,323,0
20250120,165300,47548012,323,323,323,323,0
20250120,165200,47548012,323,323,323,323,0
20250120,165100,47548012,323,323,323,323,0
20250120,165000,47548012,323,323,323,323,0
20250120,164900,47548012,323,323,323,323,0
20250120,164800,47548012,323,323,323,323,6408
20250120,164700,47548012,323,323,323,323,0
20250120,164600,47548012,323,323,323,323,0
20250120,164500,47548012,323,323,323,323,0
20250120,164400,47548012,323,323,323,323,0
20250120,164300,47548012,323,323,323,323,0
20250120,164200,47548012,323,323,323,323,0
20250120,164100,47548012,323,323,323,323,0
20250120,164000,47548012,323,323,323,323,0
20250120,163900,47548012,323,323,323,323,0
20250120,163800,47548012,323,323,323,323,0
20250120,163700,47548012,323,323,323,323,0
20250120,163600,47548012,323,323,323,323,0
20250120,163500,47548012,323,323,323,323,0
20250120,163400,47548012,323,323,323,323,0
20250120,163300,47548012,323,323,323,323,0
20250120,163200,47548012,323,323,323,323,0
20250120,163100,47548012,323,323,323,323,0
20250120,163000,47548012,323,323,323,323,0
20250120,162900,47548012,323,323,323,323,0
20250120,162800,47548012,323,323,323,323,0
20250120,162700,47548012,323,323,323,323,0
20250120,162600,47548012,323,323,323,323,0
20250120,162500,47548012,323,323,323,323,0
20250120,162400,47548012,323,323,323,323,0
20250120,162300,47548012,323,323,323,323,0
20250120,162200,47548012,323,323,323,323,0
20250120,162100,47548012,323,323,323,323,0
20250120,162000,47548012,323,323,323,323,0
20250120,161900,47548012,323,323,323,323,0
20250120,161800,47548012,323,323,323,323,6408
20250120,161700,47548012,323,323,323,323,0
20250120,161600,47548012,323,323,323,323,0
20250120,161500,47548012,323,323,323,323,0
20250120,161400,47548012,323,323,323,323,0
20250120,161300,47548012,323,323,323,323,0
20250120,161200,47548012,323,323,323,323,0
20250120,161100,47548012,323,323,323,323,0
20250120,161000,47548012,323,323,323,323,0
20250120,160900,47548012,323,323,323,323,0
20250120,160800,47548012,323,323,323,323,0
20250120,160700,47548012,323,323,323,323,0
20250120,160600,47548012,323,323,323,323,0
20250120,160500,47548012,323,323,323,323,0
20250120,160400,47548012,323,323,323,323,0
20250120,160300,47548012,323,323,323,323,0
20250120,160200,47548012,323,323,323,323,0
20250120,160100,47548012,323,323,323,323,0
20250120,160000,47548012,323,323,323,323,0
20250120,155900,47548012,323,323,323,323,0
20250120,155800,47548012,323,323,323,323,0
20250120,155700,47548012,323,323,323,323,0
20250120,155600,47548012,323,323,323,323,0
20250120,155500,47548012,323,323,323,323,0
20250120,155400,47548012,323,323,323,323,0
20250120,155300,47548012,323,323,323,323,0
20250120,155200,47548012,323,323,323,323,0
20250120,155100,47548012,323,323,323,323,0
20250120,155000,47548012,323,323,323,323,0
20250120,154900,47548012,323,323,323,323,0
20250120,154800,47548012,323,323,323,323,6408
20250120,154700,47548012,323,323,323,323,0
20250120,154600,47548012,323,323,323,323,0
20250120,154500,47548012,323,323,323,323,0
20250120,154400,47548012,323,323,323,323,0
20250120,154300,47548012,323,323,323,323,0
20250120,154200,47548012,323,323,323,323,0
20250120,154100,47548012,323,323,323,323,0
20250120,154000,47548012,323,323,323,323,0
20250120,153900,47548012,323,323,323,323,0
20250120,153800,47548012,323,323,323,323,0
20250120,153700,47548012,323,323,323,323,0
20250120,153600,47548012,323,323,323,323,0
20250120,153500,47548012,323,323,323,323,0
20250120,153400,47548012,323,323,323,323,0
20250120,153300,47548012,323,323,323,323,0
20250120,153200,47548012,323,323,323,323,0
20250120,153100,47548012,323,323,323,323,0
20250120,153000,47548012,323,323,323,323,6408
20250120,152900,45478228,326,326,326,326,0
20250120,152800,45478228,326,326,326,326,0
20250120,152700,45478228,326,326,326,326,0
20250120,152600,45478228,326,326,326,326,0
20250120,152500,45478228,326,326,326,326,0
20250120,152400,45478228,326,326,326,326,0
20250120,152300,45478228,326,326,326,326,0
20250120,152200,45478228,326,326,326,326,0
20250120,152100,45478228,326,326,326,326,0
20250120,152000,45478228,326,326,326,326,0
20250120,151900,45478228,326,326,326,326,4
20250120,151800,45476924,326,326,326,326,6
20250120,151700,45474968,326,326,326,326,3300
20250120,151600,44399168,326,326,326,326,0
20250120,151500,44399168,326,326,326,326,0
20250120,151400,44399168,326,326,326,326,0
20250120,151300,44399168,326,326,326,326,0
20250120,151200,44399168,326,324,326,324,6
20250120,151100,44397222,325,325,325,325,0
20250120,151000,44397222,325,325,325,325,0
20250120,150900,44397222,325,325,325,325,0
20250120,150800,44397222,325,325,325,325,30
20250120,150700,44387472,325,325,325,325,1150
20250120,150600,44013722,323,323,323,323,0
20250120,150500,44013722,323,323,323,323,0
20250120,150400,44013722,323,323,323,323,0
20250120,150300,44013722,323,324,324,323,2261
20250120,150200,43283349,323,323,323,323,0
20250120,150100,43283349,323,324,324,323,20265
20250120,150000,36730813,325,325,325,325,0
20250120,145900,36730813,325,325,325,325,192
20250120,145800,36668413,326,326,326,326,0
20250120,145700,36668413,326,326,326,326,0
20250120,145600,36668413,326,326,326,326,0
20250120,145500,36668413,326,326,326,326,0
20250120,145400,36668413,326,326,326,326,0
20250120,145300,36668413,326,326,326,326,0
20250120,145200,36668413,326,326,326,326,0
20250120,145100,36668413,326,326,326,326,0
20250120,145000,36668413,326,326,326,326,0
20250120,144900,36668413,326,326,326,326,0
20250120,144800,36668413,326,326,326,326,3
20250120,144700,36667435,324,325,325,324,10184
20250120,144600,33365677,326,326,326,326,500
20250120,144500,33202677,326,326,326,326,135
20250120,144400,33158667,326,326,326,326,0
20250120,144300,33158667,326,326,326,326,0
20250120,144200,33158667,326,326,326,326,0
20250120,144100,33158667,326,326,326,326,445
20250120,144000,33013597,326,326,326,326,30
20250120,143900,33003817,326,326,326,326,300
20250120,143800,32906017,326,326,326,326,200
20250120,143700,32840817,326,326,326,326,0
20250120,143600,32840817,326,326,326,326,0
20250120,143500,32840817,326,326,326,326,0
20250120,143400,32840817,326,326,326,326,0
20250120,143300,32840817,326,326,326,326,0
20250120,143200,32840817,326,326,326,326,2062
20250120,143100,32168605,325,325,325,325,0
20250120,143000,32168605,325,325,325,325,135
20250120,142900,32124730,325,325,325,325,2
20250120,142800,32124080,325,325,325,325,11
20250120,142700,32120505,326,326,326,326,42
20250120,142600,32106813,326,326,326,326,2
20250120,142500,32106161,326,326,326,326,12
20250120,142400,32102249,325,325,325,325,18
20250120,142300,32096399,326,326,326,325,10004
20250120,142200,28844299,327,327,327,327,0
20250120,142100,28844299,327,327,327,327,0
20250120,142000,28844299,327,326,327,326,351
20250120,141900,28729843,327,327,327,327,0
20250120,141800,28729843,327,327,327,327,0
20250120,141700,28729843,327,327,327,327,30
20250120,141600,28720033,327,327,327,327,0
20250120,141500,28720033,327,327,327,327,0
20250120,141400,28720033,327,327,327,327,0
20250120,141300,28720033,327,327,327,327,0
20250120,141200,28720033,327,327,327,327,0
20250120,141100,28720033,327,327,327,327,500
20250120,141000,28556533,327,327,327,327,0
20250120,140900,28556533,327,327,327,327,0
20250120,140800,28556533,327,327,327,327,0
20250120,140700,28556533,327,327,327,327,0
20250120,140600,28556533,327,327,327,327,0
20250120,140500,28556533,327,327,327,327,0
20250120,140400,28556533,327,327,327,327,0
20250120,140300,28556533,327,327,327,327,0
20250120,140200,28556533,327,327,327,327,0
20250120,140100,28556533,327,327,327,327,0
20250120,140000,28556533,327,327,327,327,5
20250120,135900,28554898,325,325,325,325,5000
20250120,135800,26929898,327,327,327,327,0
20250120,135700,26929898,327,327,327,327,0
20250120,135600,26929898,327,327,327,327,0
20250120,135500,26929898,327,327,327,327,500
20250120,135400,26766398,327,327,327,327,0
20250120,135300,26766398,327,327,327,327,0
20250120,135200,26766398,327,327,327,327,0
20250120,135100,26766398,327,327,327,327,0
20250120,135000,26766398,327,327,327,327,0
20250120,134900,26766398,327,327,327,327,0
20250120,134800,26766398,327,327,327,327,0
20250120,134700,26766398,327,327,327,327,0
20250120,134600,26766398,327,327,327,327,0
20250120,134500,26766398,327,327,327,327,0
20250120,134400,26766398,327,327,327,327,0
20250120,134300,26766398,327,327,327,327,0
20250120,134200,26766398,327,327,327,327,1
20250120,134100,26766071,325,325,325,325,0
20250120,134000,26766071,325,326,326,325,15000
20250120,133900,21890889,326,326,326,326,0
20250120,133800,21890889,326,326,326,326,20
20250120,133700,21884369,326,326,326,326,0
20250120,133600,21884369,326,326,326,326,255
20250120,133500,21801239,326,326,326,326,0
20250120,133400,21801239,326,326,326,326,0
20250120,133300,21801239,326,326,326,326,0
20250120,133200,21801239,326,326,326,326,0
20250120,133100,21801239,326,326,326,326,30
20250120,133000,21791459,326,326,326,326,0
20250120,132900,21791459,326,326,326,326,0
20250120,132800,21791459,326,327,327,326,1445
20250120,132700,21318950,327,327,327,327,0
20250120,132600,21318950,327,327,327,327,0
20250120,132500,21318950,327,327,327,327,0
20250120,132400,21318950,327,327,327,327,0
20250120,132300,21318950,327,327,327,327,0
20250120,132200,21318950,327,327,327,327,0
20250120,132100,21318950,327,327,327,327,5
20250120,132000,21317315,325,325,325,325,0
20250120,131900,21317315,325,326,326,325,13075
20250120,131800,17066400,326,326,326,326,0
20250120,131700,17066400,326,326,326,326,0
20250120,131600,17066400,326,326,326,326,3
20250120,131500,17065422,327,327,327,327,12314
20250120,131400,13038744,328,328,328,328,0
20250120,131300,13038744,328,328,328,328,0
20250120,131200,13038744,328,328,328,328,0
20250120,131100,13038744,328,328,328,328,1
20250120,131000,13038416,328,328,328,328,0
20250120,130900,13038416,328,328,328,328,0
20250120,130800,13038416,328,328,328,328,0
20250120,130700,13038416,328,328,328,328,0
20250120,130600,13038416,328,328,328,328,0
20250120,130500,13038416,328,328,328,328,0
20250120,130400,13038416,328,328,328,328,0
20250120,130300,13038416,328,328,328,328,100
20250120,130200,13005616,328,328,328,328,0
20250120,130100,13005616,328,328,328,328,100
20250120,130000,12972816,328,328,328,328,0
20250120,125900,12972816,328,328,328,328,2
20250120,125800,12972160,328,328,328,328,0
20250120,125700,12972160,328,328,328,328,0
20250120,125600,12972160,328,328,328,328,0
20250120,125500,12972160,328,328,328,328,0
20250120,125400,12972160,328,328,328,328,0
20250120,125300,12972160,328,328,328,328,200
20250120,125200,12906560,327,327,327,327,0
20250120,125100,12906560,327,327,327,327,0
20250120,125000,12906560,327,327,327,327,0
20250120,124900,12906560,327,327,327,327,10
20250120,124800,12903290,327,327,327,327,0
20250120,124700,12903290,327,327,327,327,0
20250120,124600,12903290,327,327,327,327,0
20250120,124500,12903290,327,327,327,327,0
20250120,124400,12903290,327,327,327,327,0
20250120,124300,12903290,327,327,327,327,0
20250120,124200,12903290,327,327,327,327,0
20250120,124100,12903290,327,327,327,327,0
20250120,124000,12903290,327,327,327,327,0
20250120,123900,12903290,327,327,327,327,0
20250120,123800,12903290,327,327,327,327,0
20250120,123700,12903290,327,327,327,327,500
20250120,123600,12739790,327,327,327,327,0
20250120,123500,12739790,327,327,327,327,0
20250120,123400,12739790,327,327,327,327,0
20250120,123300,12739790,327,327,327,327,300
20250120,123200,12641690,328,328,328,328,0
20250120,123100,12641690,328,328,328,328,0
20250120,123000,12641690,328,328,328,328,0
20250120,122900,12641690,328,328,328,328,67
20250120,122800,12619714,328,328,328,328,0
20250120,122700,12619714,328,328,328,328,0
20250120,122600,12619714,328,328,328,328,0
20250120,122500,12619714,328,328,328,328,11
20250120,122400,12616106,327,327,327,327,0
20250120,122300,12616106,327,327,327,327,2
20250120,122200,12615452,328,328,328,328,0
20250120,122100,12615452,328,328,328,328,10
20250120,122000,12612172,328,328,328,328,396
20250120,121900,12482284,328,328,328,328,200
20250120,121800,12416684,328,328,328,328,0
20250120,121700,12416684,328,328,328,328,0
20250120,121600,12416684,328,328,328,328,0
20250120,121500,12416684,328,328,328,328,1
20250120,121400,12416356,328,328,328,328,0
20250120,121300,12416356,328,328,328,328,0
20250120,121200,12416356,328,328,328,328,1000
20250120,121100,12088356,328,328,328,328,1
20250120,121000,12088028,327,327,327,327,16
20250120,120900,12082796,328,328,328,328,0
20250120,120800,12082796,328,328,328,328,0
20250120,120700,12082796,328,328,328,328,0
20250120,120600,12082796,328,328,328,328,0
20250120,120500,12082796,328,328,328,328,0
20250120,120400,12082796,328,328,328,328,1001
20250120,120300,11754468,327,327,327,327,0
20250120,120200,11754468,327,327,327,327,2
20250120,120100,11753814,328,328,328,328,0
20250120,120000,11753814,328,328,328,328,0
20250120,115900,11753814,328,328,328,328,0
20250120,115800,11753814,328,328,328,328,0
20250120,115700,11753814,328,328,328,328,0
20250120,115600,11753814,328,328,328,328,0
20250120,115500,11753814,328,328,328,328,0
20250120,115400,11753814,328,328,328,328,1
20250120,115300,11753486,328,328,328,328,0
20250120,115200,11753486,328,328,328,328,2
20250120,115100,11752830,328,328,328,328,2
20250120,115000,11752174,328,328,328,328,0
20250120,114900,11752174,328,328,328,328,0
20250120,114800,11752174,328,328,328,328,5000
20250120,114700,10112174,328,328,328,328,0
20250120,114600,10112174,328,328,328,328,1
20250120,114500,10111846,327,327,327,327,0
20250120,114400,10111846,327,327,327,327,1098
20250120,114300,9752800,328,328,328,328,0
20250120,114200,9752800,328,328,328,328,0
20250120,114100,9752800,328,328,328,328,260
20250120,114000,9667520,328,328,328,328,0
20250120,113900,9667520,328,328,328,328,0
20250120,113800,9667520,328,328,328,328,0
20250120,113700,9667520,328,328,328,328,1
20250120,113600,9667192,328,328,328,328,60
20250120,113500,9647512,327,327,327,327,0
20250120,113400,9647512,327,327,327,327,0
20250120,113300,9647512,327,327,327,327,0
20250120,113200,9647512,327,327,327,327,0
20250120,113100,9647512,327,327,327,327,0
20250120,113000,9647512,327,327,327,327,0
20250120,112900,9647512,327,327,327,327,0
20250120,112800,9647512,327,327,327,327,0
20250120,112700,9647512,327,327,327,327,0
20250120,112600,9647512,327,327,327,327,0
20250120,112500,9647512,327,327,327,327,0
20250120,112400,9647512,327,327,327,327,7
20250120,112300,9645223,327,327,327,327,0
20250120,112200,9645223,327,327,327,327,0
20250120,112100,9645223,327,327,327,327,0
20250120,112000,9645223,327,327,327,327,0
20250120,111900,9645223,327,327,327,327,133
20250120,111800,9601732,328,328,328,328,0
20250120,111700,9601732,328,328,328,328,0
20250120,111600,9601732,328,328,328,328,0
20250120,111500,9601732,328,328,328,328,0
20250120,111400,9601732,328,328,328,328,0
20250120,111300,9601732,328,328,328,328,0
20250120,111200,9601732,328,328,328,328,0
20250120,111100,9601732,328,328,328,328,3
20250120,111000,9600748,327,327,327,327,0
20250120,110900,9600748,327,327,327,327,0
20250120,110800,9600748,327,327,327,327,0
20250120,110700,9600748,327,327,327,327,0
20250120,110600,9600748,327,327,327,327,0
20250120,110500,9600748,327,327,327,327,0
20250120,110400,9600748,327,327,327,327,2
20250120,110300,9600094,328,328,328,328,0
20250120,110200,9600094,328,328,328,328,1
20250120,110100,9599766,328,328,328,328,0
20250120,110000,9599766,328,328,328,328,0
20250120,105900,9599766,328,328,328,328,0
20250120,105800,9599766,328,328,328,328,0
20250120,105700,9599766,328,328,328,328,0
20250120,105600,9599766,328,328,328,328,0
20250120,105500,9599766,328,328,328,328,2
20250120,105400,9599110,327,327,327,327,0
20250120,105300,9599110,327,327,327,327,0
20250120,105200,9599110,327,327,327,327,0
20250120,105100,9599110,327,327,327,327,14
20250120,105000,9594532,327,327,327,327,0
20250120,104900,9594532,327,327,327,327,0
20250120,104800,9594532,327,327,327,327,0
20250120,104700,9594532,327,327,327,327,20
20250120,104600,9587992,327,327,327,327,0
20250120,104500,9587992,327,327,327,327,0
20250120,104400,9587992,327,327,327,327,300
20250120,104300,9489892,327,327,327,327,0
20250120,104200,9489892,327,327,327,327,0
20250120,104100,9489892,327,327,327,327,0
20250120,104000,9489892,327,327,327,327,30
20250120,103900,9480082,327,327,327,327,1
20250120,103800,9479755,326,326,326,326,200
20250120,103700,9414555,326,326,326,326,0
20250120,103600,9414555,326,326,326,326,0
20250120,103500,9414555,326,326,326,326,2446
20250120,103400,8617159,327,327,327,327,1
20250120,103300,8616832,326,326,326,326,10
20250120,103200,8613572,326,326,326,326,5390
20250120,103100,6856432,327,327,327,326,177
20250120,103000,6798628,327,327,327,327,115
20250120,102900,6761023,327,327,327,327,0
20250120,102800,6761023,327,327,327,327,1051
20250120,102700,6417346,327,327,327,327,0
20250120,102600,6417346,327,327,327,327,0
20250120,102500,6417346,327,327,327,327,334
20250120,102400,6308128,328,328,328,328,0
20250120,102300,6308128,328,328,328,328,0
20250120,102200,6308128,328,328,328,328,0
20250120,102100,6308128,328,328,328,328,0
20250120,102000,6308128,328,328,328,328,0
20250120,101900,6308128,328,328,328,328,2482
20250120,101800,5494032,328,328,328,328,0
20250120,101700,5494032,328,328,328,328,4
20250120,101600,5492720,328,329,329,328,2000
20250120,101500,4835306,330,330,330,330,1
20250120,101400,4834976,330,330,330,330,0
20250120,101300,4834976,330,330,330,330,0
20250120,101200,4834976,330,330,330,330,0
20250120,101100,4834976,330,330,330,330,0
20250120,101000,4834976,330,330,330,330,1
20250120,100900,4834646,328,328,328,328,148
20250120,100800,4786102,328,328,328,328,0
20250120,100700,4786102,328,328,328,328,78
20250120,100600,4760518,330,330,330,330,1
20250120,100500,4760188,330,330,330,330,0
20250120,100400,4760188,330,330,330,330,4262
20250120,100300,3353728,330,330,330,330,0
20250120,100200,3353728,330,330,330,330,0
20250120,100100,3353728,330,330,330,330,0
20250120,100000,3353728,330,330,330,330,1
20250120,095900,3353398,330,330,330,330,0
20250120,095800,3353398,330,330,330,330,30
20250120,095700,3343498,330,330,330,330,0
20250120,095600,3343498,330,330,330,330,0
20250120,095500,3343498,330,330,330,330,0
20250120,095400,3343498,330,330,330,330,1
20250120,095300,3343168,329,329,329,329,372
20250120,095200,3220780,328,329,329,328,1503
20250120,095100,2726296,329,329,329,329,0
20250120,095000,2726296,329,329,329,329,1
20250120,094900,2725967,328,329,329,328,4
20250120,094800,2724654,328,328,328,328,0
20250120,094700,2724654,328,329,329,328,5
20250120,094600,2723012,329,329,329,329,2446
20250120,094500,1918278,329,328,329,328,217
20250120,094400,1846902,328,328,328,328,5
20250120,094300,1845262,329,329,329,327,6
20250120,094200,1843295,327,327,327,327,0
20250120,094100,1843295,327,327,327,327,0
20250120,094000,1843295,327,327,327,327,0
20250120,093900,1843295,327,327,327,327,0
20250120,093800,1843295,327,327,327,327,0
20250120,093700,1843295,327,327,327,327,0
20250120,093600,1843295,327,327,327,327,0
20250120,093500,1843295,327,327,327,327,0
20250120,093400,1843295,327,327,327,327,0
20250120,093300,1843295,327,327,327,327,0
20250120,093200,1843295,327,327,327,327,0
20250120,093100,1843295,327,327,327,327,0
20250120,093000,1843295,327,327,327,327,0
20250120,092900,1843295,327,327,327,327,0
20250120,092800,1843295,327,327,327,327,0
20250120,092700,1843295,327,327,327,327,40
20250120,092600,1830215,330,330,330,330,0
20250120,092500,1830215,330,330,330,330,0
20250120,092400,1830215,330,330,330,330,0
20250120,092300,1830215,330,330,330,330,0
20250120,092200,1830215,330,329,330,329,101
20250120,092100,1796985,327,327,327,327,1
20250120,092000,1796658,330,330,330,330,0
20250120,091900,1796658,330,330,330,330,0
20250120,091800,1796658,330,330,330,330,0
20250120,091700,1796658,330,330,330,330,0
20250120,091600,1796658,330,330,330,330,0
20250120,091500,1796658,330,330,330,330,0
20250120,091400,1796658,330,330,330,330,1
20250120,091300,1796328,329,329,329,329,0
20250120,091200,1796328,329,329,329,329,0
20250120,091100,1796328,329,329,329,329,150
20250120,091000,1746978,328,328,328,328,0
20250120,090900,1746978,328,327,328,327,9
20250120,090800,1744032,327,327,327,327,447
20250120,090700,1597863,327,327,327,327,0
20250120,090600,1597863,327,326,327,326,61
20250120,090500,1577976,325,325,325,325,2
20250120,090400,1577326,325,325,325,325,100
20250120,090300,1544826,327,327,327,327,0
20250120,090200,1544826,327,327,327,327,0
20250120,090100,1544826,327,327,327,327,0
20250120,090000,1544826,327,324,327,324,4750