KissMeData/007120/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,184900,76382276,889,889,889,889,300
20250120,184800,76382276,889,889,889,889,0
20250120,184700,76382276,889,889,889,889,0
20250120,184600,76382276,889,889,889,889,0
20250120,184500,76382276,889,889,889,889,0
20250120,184400,76382276,889,889,889,889,0
20250120,184300,76382276,889,889,889,889,0
20250120,184200,76382276,889,889,889,889,0
20250120,184100,76382276,889,889,889,889,0
20250120,184000,76382276,889,889,889,889,0
20250120,183900,76382276,889,889,889,889,0
20250120,183800,76382276,889,889,889,889,0
20250120,183700,76382276,889,889,889,889,0
20250120,183600,76382276,889,889,889,889,0
20250120,183500,76382276,889,889,889,889,0
20250120,183400,76382276,889,889,889,889,0
20250120,183300,76382276,889,889,889,889,0
20250120,183200,76382276,889,889,889,889,0
20250120,183100,76382276,889,889,889,889,0
20250120,183000,76382276,889,889,889,889,0
20250120,182900,76382276,889,889,889,889,0
20250120,182800,76382276,889,889,889,889,0
20250120,182700,76382276,889,889,889,889,0
20250120,182600,76382276,889,889,889,889,0
20250120,182500,76382276,889,889,889,889,0
20250120,182400,76382276,889,889,889,889,0
20250120,182300,76382276,889,889,889,889,0
20250120,182200,76382276,889,889,889,889,0
20250120,182100,76382276,889,889,889,889,0
20250120,182000,76382276,889,889,889,889,0
20250120,181900,76382276,889,889,889,889,300
20250120,181800,76382276,889,889,889,889,0
20250120,181700,76382276,889,889,889,889,0
20250120,181600,76382276,889,889,889,889,0
20250120,181500,76382276,889,889,889,889,0
20250120,181400,76382276,889,889,889,889,0
20250120,181300,76382276,889,889,889,889,0
20250120,181200,76382276,889,889,889,889,0
20250120,181100,76382276,889,889,889,889,0
20250120,181000,76382276,889,889,889,889,0
20250120,180900,76382276,889,889,889,889,0
20250120,180800,76382276,889,889,889,889,0
20250120,180700,76382276,889,889,889,889,0
20250120,180600,76382276,889,889,889,889,0
20250120,180500,76382276,889,889,889,889,0
20250120,180400,76382276,889,889,889,889,0
20250120,180300,76382276,889,889,889,889,0
20250120,180200,76382276,889,889,889,889,0
20250120,180100,76382276,889,889,889,889,0
20250120,180000,76382276,889,889,889,889,0
20250120,175900,76382276,889,889,889,889,0
20250120,175800,76382276,889,889,889,889,0
20250120,175700,76382276,889,889,889,889,0
20250120,175600,76382276,889,889,889,889,0
20250120,175500,76382276,889,889,889,889,0
20250120,175400,76382276,889,889,889,889,0
20250120,175300,76382276,889,889,889,889,0
20250120,175200,76382276,889,889,889,889,0
20250120,175100,76382276,889,889,889,889,0
20250120,175000,76382276,889,889,889,889,0
20250120,174900,76382276,889,889,889,889,300
20250120,174800,76382276,889,889,889,889,0
20250120,174700,76382276,889,889,889,889,0
20250120,174600,76382276,889,889,889,889,0
20250120,174500,76382276,889,889,889,889,0
20250120,174400,76382276,889,889,889,889,0
20250120,174300,76382276,889,889,889,889,0
20250120,174200,76382276,889,889,889,889,0
20250120,174100,76382276,889,889,889,889,0
20250120,174000,76382276,889,889,889,889,0
20250120,173900,76382276,889,889,889,889,0
20250120,173800,76382276,889,889,889,889,0
20250120,173700,76382276,889,889,889,889,0
20250120,173600,76382276,889,889,889,889,0
20250120,173500,76382276,889,889,889,889,0
20250120,173400,76382276,889,889,889,889,0
20250120,173300,76382276,889,889,889,889,0
20250120,173200,76382276,889,889,889,889,0
20250120,173100,76382276,889,889,889,889,0
20250120,173000,76382276,889,889,889,889,0
20250120,172900,76382276,889,889,889,889,0
20250120,172800,76382276,889,889,889,889,0
20250120,172700,76382276,889,889,889,889,0
20250120,172600,76382276,889,889,889,889,0
20250120,172500,76382276,889,889,889,889,0
20250120,172400,76382276,889,889,889,889,0
20250120,172300,76382276,889,889,889,889,0
20250120,172200,76382276,889,889,889,889,0
20250120,172100,76382276,889,889,889,889,0
20250120,172000,76382276,889,889,889,889,0
20250120,171900,76382276,889,889,889,889,300
20250120,171800,76382276,889,889,889,889,0
20250120,171700,76382276,889,889,889,889,0
20250120,171600,76382276,889,889,889,889,0
20250120,171500,76382276,889,889,889,889,0
20250120,171400,76382276,889,889,889,889,0
20250120,171300,76382276,889,889,889,889,0
20250120,171200,76382276,889,889,889,889,0
20250120,171100,76382276,889,889,889,889,0
20250120,171000,76382276,889,889,889,889,0
20250120,170900,76382276,889,889,889,889,0
20250120,170800,76382276,889,889,889,889,0
20250120,170700,76382276,889,889,889,889,0
20250120,170600,76382276,889,889,889,889,0
20250120,170500,76382276,889,889,889,889,0
20250120,170400,76382276,889,889,889,889,0
20250120,170300,76382276,889,889,889,889,0
20250120,170200,76382276,889,889,889,889,0
20250120,170100,76382276,889,889,889,889,0
20250120,170000,76382276,889,889,889,889,0
20250120,165900,76382276,889,889,889,889,0
20250120,165800,76382276,889,889,889,889,0
20250120,165700,76382276,889,889,889,889,0
20250120,165600,76382276,889,889,889,889,0
20250120,165500,76382276,889,889,889,889,0
20250120,165400,76382276,889,889,889,889,0
20250120,165300,76382276,889,889,889,889,0
20250120,165200,76382276,889,889,889,889,0
20250120,165100,76382276,889,889,889,889,0
20250120,165000,76382276,889,889,889,889,0
20250120,164900,76382276,889,889,889,889,300
20250120,164800,76382276,889,889,889,889,0
20250120,164700,76382276,889,889,889,889,0
20250120,164600,76382276,889,889,889,889,0
20250120,164500,76382276,889,889,889,889,0
20250120,164400,76382276,889,889,889,889,0
20250120,164300,76382276,889,889,889,889,0
20250120,164200,76382276,889,889,889,889,0
20250120,164100,76382276,889,889,889,889,0
20250120,164000,76382276,889,889,889,889,0
20250120,163900,76382276,889,889,889,889,0
20250120,163800,76382276,889,889,889,889,0
20250120,163700,76382276,889,889,889,889,0
20250120,163600,76382276,889,889,889,889,0
20250120,163500,76382276,889,889,889,889,0
20250120,163400,76382276,889,889,889,889,0
20250120,163300,76382276,889,889,889,889,0
20250120,163200,76382276,889,889,889,889,0
20250120,163100,76382276,889,889,889,889,0
20250120,163000,76382276,889,889,889,889,0
20250120,162900,76382276,889,889,889,889,0
20250120,162800,76382276,889,889,889,889,0
20250120,162700,76382276,889,889,889,889,0
20250120,162600,76382276,889,889,889,889,0
20250120,162500,76382276,889,889,889,889,0
20250120,162400,76382276,889,889,889,889,0
20250120,162300,76382276,889,889,889,889,0
20250120,162200,76382276,889,889,889,889,0
20250120,162100,76382276,889,889,889,889,0
20250120,162000,76382276,889,889,889,889,0
20250120,161900,76382276,889,889,889,889,300
20250120,161800,76382276,889,889,889,889,0
20250120,161700,76382276,889,889,889,889,0
20250120,161600,76382276,889,889,889,889,0
20250120,161500,76382276,889,889,889,889,0
20250120,161400,76382276,889,889,889,889,0
20250120,161300,76382276,889,889,889,889,0
20250120,161200,76382276,889,889,889,889,0
20250120,161100,76382276,889,889,889,889,0
20250120,161000,76382276,889,889,889,889,0
20250120,160900,76382276,889,889,889,889,0
20250120,160800,76382276,889,889,889,889,0
20250120,160700,76382276,889,889,889,889,0
20250120,160600,76382276,889,889,889,889,0
20250120,160500,76382276,889,889,889,889,0
20250120,160400,76382276,889,889,889,889,0
20250120,160300,76382276,889,889,889,889,0
20250120,160200,76382276,889,889,889,889,0
20250120,160100,76382276,889,889,889,889,0
20250120,160000,76382276,889,889,889,889,0
20250120,155900,76382276,889,889,889,889,0
20250120,155800,76382276,889,889,889,889,0
20250120,155700,76382276,889,889,889,889,0
20250120,155600,76382276,889,889,889,889,0
20250120,155500,76382276,889,889,889,889,0
20250120,155400,76382276,889,889,889,889,0
20250120,155300,76382276,889,889,889,889,0
20250120,155200,76382276,889,889,889,889,0
20250120,155100,76382276,889,889,889,889,0
20250120,155000,76382276,889,889,889,889,0
20250120,154900,76382276,889,889,889,889,300
20250120,154800,76382276,889,889,889,889,0
20250120,154700,76382276,889,889,889,889,0
20250120,154600,76382276,889,889,889,889,0
20250120,154500,76382276,889,889,889,889,0
20250120,154400,76382276,889,889,889,889,0
20250120,154300,76382276,889,889,889,889,0
20250120,154200,76382276,889,889,889,889,0
20250120,154100,76382276,889,889,889,889,0
20250120,154000,76382276,889,889,889,889,0
20250120,153900,76382276,889,889,889,889,0
20250120,153800,76382276,889,889,889,889,0
20250120,153700,76382276,889,889,889,889,0
20250120,153600,76382276,889,889,889,889,0
20250120,153500,76382276,889,889,889,889,0
20250120,153400,76382276,889,889,889,889,0
20250120,153300,76382276,889,889,889,889,0
20250120,153200,76382276,889,889,889,889,0
20250120,153100,76382276,889,889,889,889,0
20250120,153000,76382276,889,889,889,889,300
20250120,152900,76115576,888,888,888,888,0
20250120,152800,76115576,888,888,888,888,0
20250120,152700,76115576,888,888,888,888,0
20250120,152600,76115576,888,888,888,888,0
20250120,152500,76115576,888,888,888,888,0
20250120,152400,76115576,888,888,888,888,0
20250120,152300,76115576,888,888,888,888,0
20250120,152200,76115576,888,888,888,888,0
20250120,152100,76115576,888,888,888,888,0
20250120,152000,76115576,888,888,888,888,0
20250120,151900,76115576,888,887,888,887,257
20250120,151800,75887440,887,889,889,887,220
20250120,151700,75692100,890,890,890,890,0
20250120,151600,75692100,890,890,890,890,0
20250120,151500,75692100,890,890,890,890,0
20250120,151400,75692100,890,890,890,890,0
20250120,151300,75692100,890,890,890,890,0
20250120,151200,75692100,890,888,890,888,1521
20250120,151100,74340652,888,888,888,888,0
20250120,151000,74340652,888,888,888,888,0
20250120,150900,74340652,888,888,888,888,0
20250120,150800,74340652,888,888,888,888,0
20250120,150700,74340652,888,882,888,882,13
20250120,150600,74329170,881,881,881,881,0
20250120,150500,74329170,881,883,883,881,851
20250120,150400,73578360,883,883,883,883,80
20250120,150300,73507720,887,887,887,887,0
20250120,150200,73507720,887,887,887,887,0
20250120,150100,73507720,887,887,887,887,0
20250120,150000,73507720,887,887,887,887,0
20250120,145900,73507720,887,887,887,887,3
20250120,145800,73505059,887,885,887,885,1000
20250120,145700,72618747,885,885,885,885,0
20250120,145600,72618747,885,885,885,885,0
20250120,145500,72618747,885,885,885,885,20
20250120,145400,72601047,885,883,885,883,2
20250120,145300,72599279,886,886,886,886,0
20250120,145200,72599279,886,886,886,886,0
20250120,145100,72599279,886,886,886,886,1
20250120,145000,72598393,883,885,885,883,21
20250120,144900,72579810,885,885,885,885,1
20250120,144800,72578925,886,886,886,886,0
20250120,144700,72578925,886,886,886,886,0
20250120,144600,72578925,886,886,886,886,0
20250120,144500,72578925,886,886,886,886,0
20250120,144400,72578925,886,886,886,886,1
20250120,144300,72578039,883,885,885,883,585
20250120,144200,72060882,885,885,885,885,0
20250120,144100,72060882,885,885,885,885,21
20250120,144000,72042297,886,886,886,886,0
20250120,143900,72042297,886,886,886,886,4
20250120,143800,72038753,887,887,887,887,0
20250120,143700,72038753,887,887,887,887,0
20250120,143600,72038753,887,885,887,885,2
20250120,143500,72036981,886,886,886,886,0
20250120,143400,72036981,886,886,886,886,0
20250120,143300,72036981,886,885,886,885,106
20250120,143200,71943170,886,886,886,886,0
20250120,143100,71943170,886,886,886,886,115
20250120,143000,71841280,887,887,887,887,0
20250120,142900,71841280,887,887,887,887,1
20250120,142800,71840393,888,888,888,888,0
20250120,142700,71840393,888,888,888,888,0
20250120,142600,71840393,888,888,888,888,0
20250120,142500,71840393,888,888,888,888,0
20250120,142400,71840393,888,888,888,888,0
20250120,142300,71840393,888,886,888,886,17
20250120,142200,71825322,887,887,887,887,0
20250120,142100,71825322,887,887,887,887,93
20250120,142000,71742831,888,888,888,888,0
20250120,141900,71742831,888,888,888,888,3
20250120,141800,71740167,888,888,888,888,0
20250120,141700,71740167,888,888,888,888,0
20250120,141600,71740167,888,888,888,888,0
20250120,141500,71740167,888,888,888,888,0
20250120,141400,71740167,888,888,888,888,0
20250120,141300,71740167,888,888,888,888,18
20250120,141200,71724183,888,888,888,888,0
20250120,141100,71724183,888,888,888,888,0
20250120,141000,71724183,888,888,888,888,0
20250120,140900,71724183,888,888,888,888,2
20250120,140800,71722407,888,888,888,888,0
20250120,140700,71722407,888,888,888,888,0
20250120,140600,71722407,888,888,888,888,0
20250120,140500,71722407,888,888,888,888,1
20250120,140400,71721519,888,888,888,888,0
20250120,140300,71721519,888,888,888,888,54
20250120,140200,71673567,887,887,888,887,3889
20250120,140100,68223938,887,887,887,887,0
20250120,140000,68223938,887,887,887,887,0
20250120,135900,68223938,887,887,887,887,13
20250120,135800,68212407,887,887,887,887,0
20250120,135700,68212407,887,887,887,887,8
20250120,135600,68205311,887,887,887,887,0
20250120,135500,68205311,887,887,887,887,9
20250120,135400,68197328,886,886,886,886,0
20250120,135300,68197328,886,886,886,886,0
20250120,135200,68197328,886,886,886,886,0
20250120,135100,68197328,886,886,886,886,90
20250120,135000,68117588,887,887,887,887,0
20250120,134900,68117588,887,887,887,887,2
20250120,134800,68115814,887,887,887,887,9
20250120,134700,68107831,887,887,887,887,0
20250120,134600,68107831,887,887,887,887,0
20250120,134500,68107831,887,887,887,887,0
20250120,134400,68107831,887,887,887,887,0
20250120,134300,68107831,887,887,887,887,0
20250120,134200,68107831,887,887,887,887,0
20250120,134100,68107831,887,887,887,887,9
20250120,134000,68099848,887,887,887,887,0
20250120,133900,68099848,887,887,887,887,3
20250120,133800,68097187,887,887,887,887,0
20250120,133700,68097187,887,887,887,887,0
20250120,133600,68097187,887,887,887,887,9
20250120,133500,68089204,887,887,887,887,0
20250120,133400,68089204,887,887,887,887,0
20250120,133300,68089204,887,887,887,887,0
20250120,133200,68089204,887,887,887,887,27
20250120,133100,68065255,887,887,887,887,0
20250120,133000,68065255,887,887,887,887,0
20250120,132900,68065255,887,887,887,887,2
20250120,132800,68063481,887,887,887,887,0
20250120,132700,68063481,887,887,887,887,0
20250120,132600,68063481,887,887,887,887,0
20250120,132500,68063481,887,887,887,887,0
20250120,132400,68063481,887,887,887,887,0
20250120,132300,68063481,887,887,887,887,0
20250120,132200,68063481,887,887,887,887,0
20250120,132100,68063481,887,887,887,887,0
20250120,132000,68063481,887,887,887,887,0
20250120,131900,68063481,887,887,887,887,3
20250120,131800,68060820,887,886,887,886,48
20250120,131700,68018246,888,887,888,887,2496
20250120,131600,65801897,887,887,887,887,0
20250120,131500,65801897,887,887,887,887,0
20250120,131400,65801897,887,887,887,887,0
20250120,131300,65801897,887,887,887,887,0
20250120,131200,65801897,887,887,887,887,0
20250120,131100,65801897,887,886,887,884,3402
20250120,131000,62787726,888,888,888,888,1
20250120,130900,62786838,888,888,888,888,2
20250120,130800,62785062,888,886,888,886,1162
20250120,130700,61754928,886,886,886,886,0
20250120,130600,61754928,886,886,886,886,0
20250120,130500,61754928,886,883,886,883,3
20250120,130400,61752273,885,885,885,885,0
20250120,130300,61752273,885,885,885,885,0
20250120,130200,61752273,885,885,885,885,0
20250120,130100,61752273,885,885,885,885,7
20250120,130000,61746078,886,886,886,886,0
20250120,125900,61746078,886,886,886,886,3
20250120,125800,61743420,882,882,882,882,0
20250120,125700,61743420,882,882,882,882,0
20250120,125600,61743420,882,882,882,882,0
20250120,125500,61743420,882,882,882,882,0
20250120,125400,61743420,882,882,882,882,0
20250120,125300,61743420,882,882,882,882,0
20250120,125200,61743420,882,882,882,882,0
20250120,125100,61743420,882,882,882,882,70
20250120,125000,61681680,883,884,884,883,9
20250120,124900,61673732,885,885,885,885,2
20250120,124800,61671962,885,885,885,885,0
20250120,124700,61671962,885,885,885,885,0
20250120,124600,61671962,885,885,885,885,0
20250120,124500,61671962,885,885,885,885,0
20250120,124400,61671962,885,885,885,885,0
20250120,124300,61671962,885,885,885,885,0
20250120,124200,61671962,885,885,885,885,9
20250120,124100,61663997,885,885,885,885,0
20250120,124000,61663997,885,885,885,885,1
20250120,123900,61663112,885,885,885,885,14
20250120,123800,61650722,885,885,885,885,0
20250120,123700,61650722,885,885,885,885,0
20250120,123600,61650722,885,885,885,885,9
20250120,123500,61642757,884,884,884,884,0
20250120,123400,61642757,884,884,884,884,0
20250120,123300,61642757,884,884,884,884,0
20250120,123200,61642757,884,885,885,884,26
20250120,123100,61619755,885,885,885,885,0
20250120,123000,61619755,885,885,885,885,0
20250120,122900,61619755,885,885,885,885,2
20250120,122800,61617985,886,886,886,886,0
20250120,122700,61617985,886,886,886,886,0
20250120,122600,61617985,886,886,886,886,0
20250120,122500,61617985,886,886,886,886,0
20250120,122400,61617985,886,886,886,886,0
20250120,122300,61617985,886,886,886,886,0
20250120,122200,61617985,886,886,886,886,0
20250120,122100,61617985,886,886,886,886,0
20250120,122000,61617985,886,883,886,883,2
20250120,121900,61616216,884,884,884,884,35
20250120,121800,61585276,884,884,884,884,0
20250120,121700,61585276,884,884,884,884,0
20250120,121600,61585276,884,884,884,884,150
20250120,121500,61452676,884,884,884,884,315
20250120,121400,61174216,883,883,883,883,55
20250120,121300,61125651,883,883,883,883,0
20250120,121200,61125651,883,883,883,883,0
20250120,121100,61125651,883,883,883,883,0
20250120,121000,61125651,883,883,883,883,0
20250120,120900,61125651,883,883,883,883,12
20250120,120800,61115055,882,882,882,882,0
20250120,120700,61115055,882,882,882,882,64
20250120,120600,61058607,882,882,882,882,0
20250120,120500,61058607,882,882,882,882,22
20250120,120400,61039203,883,883,883,883,0
20250120,120300,61039203,883,883,883,883,0
20250120,120200,61039203,883,883,883,883,0
20250120,120100,61039203,883,883,883,883,0
20250120,120000,61039203,883,883,883,883,2
20250120,115900,61037437,883,883,883,883,3
20250120,115800,61034788,883,883,883,883,0
20250120,115700,61034788,883,883,883,883,1
20250120,115600,61033905,882,882,882,882,21
20250120,115500,61015383,883,883,883,883,0
20250120,115400,61015383,883,883,883,883,0
20250120,115300,61015383,883,883,883,883,1
20250120,115200,61014500,882,882,882,882,0
20250120,115100,61014500,882,882,882,882,21
20250120,115000,60995978,883,883,883,883,0
20250120,114900,60995978,883,883,883,883,3
20250120,114800,60993329,883,883,883,883,0
20250120,114700,60993329,883,883,883,883,0
20250120,114600,60993329,883,882,883,882,22
20250120,114500,60973924,883,883,883,883,0
20250120,114400,60973924,883,883,883,883,1
20250120,114300,60973041,882,882,882,882,0
20250120,114200,60973041,882,882,882,882,0
20250120,114100,60973041,882,882,882,882,23
20250120,114000,60952755,883,882,883,882,30
20250120,113900,60926294,883,883,883,883,1
20250120,113800,60925411,883,883,883,883,10
20250120,113700,60916581,882,882,882,882,2
20250120,113600,60914817,882,882,882,882,42
20250120,113500,60877773,883,883,883,883,209
20250120,113400,60693226,883,883,883,883,0
20250120,113300,60693226,883,883,883,883,0
20250120,113200,60693226,883,883,883,883,0
20250120,113100,60693226,883,883,883,883,0
20250120,113000,60693226,883,883,883,883,198
20250120,112900,60518392,885,885,885,885,11
20250120,112800,60508657,885,885,885,885,9
20250120,112700,60500692,884,884,884,884,0
20250120,112600,60500692,884,884,884,884,21
20250120,112500,60482128,886,886,886,886,0
20250120,112400,60482128,886,886,886,886,0
20250120,112300,60482128,886,886,886,886,0
20250120,112200,60482128,886,886,886,886,0
20250120,112100,60482128,886,886,886,886,0
20250120,112000,60482128,886,886,886,886,0
20250120,111900,60482128,886,886,886,886,3
20250120,111800,60479470,886,886,886,886,0
20250120,111700,60479470,886,886,886,886,0
20250120,111600,60479470,886,886,886,886,0
20250120,111500,60479470,886,886,886,886,1
20250120,111400,60478584,883,883,883,883,0
20250120,111300,60478584,883,883,883,883,0
20250120,111200,60478584,883,883,883,883,0
20250120,111100,60478584,883,883,883,883,3
20250120,111000,60475935,882,882,882,882,102
20250120,110900,60385971,886,886,886,886,3
20250120,110800,60383313,886,886,886,886,0
20250120,110700,60383313,886,886,886,886,0
20250120,110600,60383313,886,886,886,886,0
20250120,110500,60383313,886,885,886,885,21
20250120,110400,60364727,884,884,884,884,22
20250120,110300,60345279,886,886,886,886,0
20250120,110200,60345279,886,886,886,886,0
20250120,110100,60345279,886,886,886,886,0
20250120,110000,60345279,886,886,886,886,1
20250120,105900,60344393,885,885,885,885,20
20250120,105800,60326693,885,885,885,885,0
20250120,105700,60326693,885,885,885,885,1
20250120,105600,60325808,886,886,886,886,0
20250120,105500,60325808,886,886,886,886,16
20250120,105400,60311632,888,888,888,888,0
20250120,105300,60311632,888,888,888,888,0
20250120,105200,60311632,888,888,888,888,0
20250120,105100,60311632,888,888,888,887,44
20250120,105000,60272602,889,887,889,887,2
20250120,104900,60270826,889,888,889,888,4
20250120,104800,60267273,886,886,886,886,0
20250120,104700,60267273,886,885,889,885,520
20250120,104600,59805054,889,889,889,889,0
20250120,104500,59805054,889,889,889,889,0
20250120,104400,59805054,889,889,889,889,0
20250120,104300,59805054,889,889,889,889,0
20250120,104200,59805054,889,889,889,889,1
20250120,104100,59804165,890,890,890,890,0
20250120,104000,59804165,890,883,890,883,3
20250120,103900,59801508,890,890,890,890,3
20250120,103800,59798838,889,889,889,889,1001
20250120,103700,58908949,890,887,890,882,24
20250120,103600,58887642,881,881,881,881,1
20250120,103500,58886761,890,890,890,890,0
20250120,103400,58886761,890,891,892,890,24
20250120,103300,58865376,893,893,893,893,100
20250120,103200,58776076,893,890,893,890,4179
20250120,103100,55054882,890,882,890,882,3972
20250120,103000,51537641,882,882,882,882,0
20250120,102900,51537641,882,875,882,875,332
20250120,102800,51246444,882,882,882,882,0
20250120,102700,51246444,882,882,882,882,0
20250120,102600,51246444,882,882,882,882,0
20250120,102500,51246444,882,882,882,882,0
20250120,102400,51246444,882,882,882,882,0
20250120,102300,51246444,882,881,882,875,61
20250120,102200,51192822,881,881,881,881,0
20250120,102100,51192822,881,882,882,875,7
20250120,102000,51186669,883,883,883,883,2
20250120,101900,51184903,885,885,885,885,2
20250120,101800,51183133,886,876,890,876,6957
20250120,101700,45025842,871,874,876,871,7101
20250120,101600,38840862,873,873,873,873,0
20250120,101500,38840862,873,873,873,873,1
20250120,101400,38839989,877,875,877,871,4427
20250120,101300,34980317,876,876,876,876,1
20250120,101200,34979441,877,877,877,877,0
20250120,101100,34979441,877,877,877,877,0
20250120,101000,34979441,877,877,877,877,0
20250120,100900,34979441,877,877,877,877,4
20250120,100800,34975933,877,876,877,876,12
20250120,100700,34965420,876,877,877,876,56
20250120,100600,34916334,877,877,877,877,0
20250120,100500,34916334,877,877,877,877,0
20250120,100400,34916334,877,877,877,877,0
20250120,100300,34916334,877,877,877,877,0
20250120,100200,34916334,877,877,877,877,1
20250120,100100,34915457,874,874,874,874,0
20250120,100000,34915457,874,874,874,874,1
20250120,095900,34914583,877,877,877,877,2
20250120,095800,34912829,877,877,877,877,0
20250120,095700,34912829,877,875,877,874,2004
20250120,095600,33161153,877,877,877,877,0
20250120,095500,33161153,877,877,877,877,0
20250120,095400,33161153,877,877,877,877,0
20250120,095300,33161153,877,877,877,877,0
20250120,095200,33161153,877,877,877,877,0
20250120,095100,33161153,877,877,877,877,0
20250120,095000,33161153,877,877,877,877,0
20250120,094900,33161153,877,874,877,874,2574
20250120,094800,30909383,874,874,874,874,0
20250120,094700,30909383,874,874,874,872,1077
20250120,094600,29968091,875,874,875,874,988
20250120,094500,29104517,874,874,874,874,0
20250120,094400,29104517,874,874,874,872,5
20250120,094300,29100153,874,874,874,874,0
20250120,094200,29100153,874,870,874,870,237
20250120,094100,28893625,874,873,874,873,120
20250120,094000,28788765,874,874,874,874,0
20250120,093900,28788765,874,874,874,874,2
20250120,093800,28787017,874,874,874,874,0
20250120,093700,28787017,874,874,874,874,0
20250120,093600,28787017,874,874,874,874,274
20250120,093500,28547541,874,874,874,874,811
20250120,093400,27838727,874,874,874,874,0
20250120,093300,27838727,874,874,874,874,0
20250120,093200,27838727,874,874,874,874,2
20250120,093100,27836979,874,875,875,869,5002
20250120,093000,23489228,875,871,875,871,250
20250120,092900,23271474,871,871,872,871,1005
20250120,092800,22396117,872,872,872,872,0
20250120,092700,22396117,872,872,872,872,1058
20250120,092600,21473541,875,875,875,875,0
20250120,092500,21473541,875,875,875,875,0
20250120,092400,21473541,875,875,876,875,21
20250120,092300,21455156,876,871,876,871,707
20250120,092200,20839354,876,871,876,871,2
20250120,092100,20837607,878,878,878,878,0
20250120,092000,20837607,878,878,878,878,0
20250120,091900,20837607,878,878,878,878,2
20250120,091800,20835851,878,878,878,863,5201
20250120,091700,16330110,875,875,875,875,133
20250120,091600,16213735,875,875,875,875,0
20250120,091500,16213735,875,875,875,875,0
20250120,091400,16213735,875,875,875,875,2
20250120,091300,16211985,875,875,875,875,101
20250120,091200,16123610,875,875,875,875,2
20250120,091100,16121860,875,873,875,873,312
20250120,091000,15849478,873,873,873,873,0
20250120,090900,15849478,873,874,874,872,112
20250120,090800,15751691,875,874,875,872,867
20250120,090700,14994763,875,875,875,875,20
20250120,090600,14977263,875,875,875,875,697
20250120,090500,14367388,875,875,875,875,363
20250120,090400,14049763,875,875,875,875,5
20250120,090300,14045388,878,878,878,878,12
20250120,090200,14034852,882,882,882,882,0
20250120,090100,14034852,882,882,882,882,0
20250120,090000,14034852,882,870,882,870,16132