KissMeData/031820/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,191400,84196300,535,535,535,535,2289
20250103,191300,84196300,535,535,535,535,0
20250103,191200,84196300,535,535,535,535,0
20250103,191100,84196300,535,535,535,535,0
20250103,191000,84196300,535,535,535,535,0
20250103,190900,84196300,535,535,535,535,0
20250103,190800,84196300,535,535,535,535,0
20250103,190700,84196300,535,535,535,535,0
20250103,190600,84196300,535,535,535,535,0
20250103,190500,84196300,535,535,535,535,0
20250103,190400,84196300,535,535,535,535,0
20250103,190300,84196300,535,535,535,535,0
20250103,190200,84196300,535,535,535,535,0
20250103,190100,84196300,535,535,535,535,0
20250103,190000,84196300,535,535,535,535,0
20250103,185900,84196300,535,535,535,535,0
20250103,185800,84196300,535,535,535,535,0
20250103,185700,84196300,535,535,535,535,0
20250103,185600,84196300,535,535,535,535,0
20250103,185500,84196300,535,535,535,535,0
20250103,185400,84196300,535,535,535,535,0
20250103,185300,84196300,535,535,535,535,0
20250103,185200,84196300,535,535,535,535,0
20250103,185100,84196300,535,535,535,535,0
20250103,185000,84196300,535,535,535,535,0
20250103,184900,84196300,535,535,535,535,0
20250103,184800,84196300,535,535,535,535,0
20250103,184700,84196300,535,535,535,535,0
20250103,184600,84196300,535,535,535,535,0
20250103,184500,84196300,535,535,535,535,0
20250103,184400,84196300,535,535,535,535,2289
20250103,184300,84196300,535,535,535,535,0
20250103,184200,84196300,535,535,535,535,0
20250103,184100,84196300,535,535,535,535,0
20250103,184000,84196300,535,535,535,535,0
20250103,183900,84196300,535,535,535,535,0
20250103,183800,84196300,535,535,535,535,0
20250103,183700,84196300,535,535,535,535,0
20250103,183600,84196300,535,535,535,535,0
20250103,183500,84196300,535,535,535,535,0
20250103,183400,84196300,535,535,535,535,0
20250103,183300,84196300,535,535,535,535,0
20250103,183200,84196300,535,535,535,535,0
20250103,183100,84196300,535,535,535,535,0
20250103,183000,84196300,535,535,535,535,0
20250103,182900,84196300,535,535,535,535,0
20250103,182800,84196300,535,535,535,535,0
20250103,182700,84196300,535,535,535,535,0
20250103,182600,84196300,535,535,535,535,0
20250103,182500,84196300,535,535,535,535,0
20250103,182400,84196300,535,535,535,535,0
20250103,182300,84196300,535,535,535,535,0
20250103,182200,84196300,535,535,535,535,0
20250103,182100,84196300,535,535,535,535,0
20250103,182000,84196300,535,535,535,535,0
20250103,181900,84196300,535,535,535,535,0
20250103,181800,84196300,535,535,535,535,0
20250103,181700,84196300,535,535,535,535,0
20250103,181600,84196300,535,535,535,535,0
20250103,181500,84196300,535,535,535,535,0
20250103,181400,84196300,535,535,535,535,2289
20250103,181300,84196300,535,535,535,535,0
20250103,181200,84196300,535,535,535,535,0
20250103,181100,84196300,535,535,535,535,0
20250103,181000,84196300,535,535,535,535,0
20250103,180900,84196300,535,535,535,535,0
20250103,180800,84196300,535,535,535,535,0
20250103,180700,84196300,535,535,535,535,0
20250103,180600,84196300,535,535,535,535,0
20250103,180500,84196300,535,535,535,535,0
20250103,180400,84196300,535,535,535,535,0
20250103,180300,84196300,535,535,535,535,0
20250103,180200,84196300,535,535,535,535,0
20250103,180100,84196300,535,535,535,535,0
20250103,180000,84196300,535,535,535,535,0
20250103,175900,84196300,535,535,535,535,0
20250103,175800,84196300,535,535,535,535,0
20250103,175700,84196300,535,535,535,535,0
20250103,175600,84196300,535,535,535,535,0
20250103,175500,84196300,535,535,535,535,0
20250103,175400,84196300,535,535,535,535,0
20250103,175300,84196300,535,535,535,535,0
20250103,175200,84196300,535,535,535,535,0
20250103,175100,84196300,535,535,535,535,0
20250103,175000,84196300,535,535,535,535,0
20250103,174900,84196300,535,535,535,535,0
20250103,174800,84196300,535,535,535,535,0
20250103,174700,84196300,535,535,535,535,0
20250103,174600,84196300,535,535,535,535,0
20250103,174500,84196300,535,535,535,535,0
20250103,174400,84196300,535,535,535,535,2289
20250103,174300,84196300,535,535,535,535,0
20250103,174200,84196300,535,535,535,535,0
20250103,174100,84196300,535,535,535,535,0
20250103,174000,84196300,535,535,535,535,0
20250103,173900,84196300,535,535,535,535,0
20250103,173800,84196300,535,535,535,535,0
20250103,173700,84196300,535,535,535,535,0
20250103,173600,84196300,535,535,535,535,0
20250103,173500,84196300,535,535,535,535,0
20250103,173400,84196300,535,535,535,535,0
20250103,173300,84196300,535,535,535,535,0
20250103,173200,84196300,535,535,535,535,0
20250103,173100,84196300,535,535,535,535,0
20250103,173000,84196300,535,535,535,535,0
20250103,172900,84196300,535,535,535,535,0
20250103,172800,84196300,535,535,535,535,0
20250103,172700,84196300,535,535,535,535,0
20250103,172600,84196300,535,535,535,535,0
20250103,172500,84196300,535,535,535,535,0
20250103,172400,84196300,535,535,535,535,0
20250103,172300,84196300,535,535,535,535,0
20250103,172200,84196300,535,535,535,535,0
20250103,172100,84196300,535,535,535,535,0
20250103,172000,84196300,535,535,535,535,0
20250103,171900,84196300,535,535,535,535,0
20250103,171800,84196300,535,535,535,535,0
20250103,171700,84196300,535,535,535,535,0
20250103,171600,84196300,535,535,535,535,0
20250103,171500,84196300,535,535,535,535,0
20250103,171400,84196300,535,535,535,535,2289
20250103,171300,84196300,535,535,535,535,0
20250103,171200,84196300,535,535,535,535,0
20250103,171100,84196300,535,535,535,535,0
20250103,171000,84196300,535,535,535,535,0
20250103,170900,84196300,535,535,535,535,0
20250103,170800,84196300,535,535,535,535,0
20250103,170700,84196300,535,535,535,535,0
20250103,170600,84196300,535,535,535,535,0
20250103,170500,84196300,535,535,535,535,0
20250103,170400,84196300,535,535,535,535,0
20250103,170300,84196300,535,535,535,535,0
20250103,170200,84196300,535,535,535,535,0
20250103,170100,84196300,535,535,535,535,0
20250103,170000,84196300,535,535,535,535,0
20250103,165900,84196300,535,535,535,535,0
20250103,165800,84196300,535,535,535,535,0
20250103,165700,84196300,535,535,535,535,0
20250103,165600,84196300,535,535,535,535,0
20250103,165500,84196300,535,535,535,535,0
20250103,165400,84196300,535,535,535,535,0
20250103,165300,84196300,535,535,535,535,0
20250103,165200,84196300,535,535,535,535,0
20250103,165100,84196300,535,535,535,535,0
20250103,165000,84196300,535,535,535,535,0
20250103,164900,84196300,535,535,535,535,0
20250103,164800,84196300,535,535,535,535,0
20250103,164700,84196300,535,535,535,535,0
20250103,164600,84196300,535,535,535,535,0
20250103,164500,84196300,535,535,535,535,0
20250103,164400,84196300,535,535,535,535,2289
20250103,164300,84196300,535,535,535,535,0
20250103,164200,84196300,535,535,535,535,0
20250103,164100,84196300,535,535,535,535,0
20250103,164000,84196300,535,535,535,535,0
20250103,163900,84196300,535,535,535,535,0
20250103,163800,84196300,535,535,535,535,0
20250103,163700,84196300,535,535,535,535,0
20250103,163600,84196300,535,535,535,535,0
20250103,163500,84196300,535,535,535,535,0
20250103,163400,84196300,535,535,535,535,0
20250103,163300,84196300,535,535,535,535,0
20250103,163200,84196300,535,535,535,535,0
20250103,163100,84196300,535,535,535,535,0
20250103,163000,84196300,535,535,535,535,0
20250103,162900,84196300,535,535,535,535,0
20250103,162800,84196300,535,535,535,535,0
20250103,162700,84196300,535,535,535,535,0
20250103,162600,84196300,535,535,535,535,0
20250103,162500,84196300,535,535,535,535,0
20250103,162400,84196300,535,535,535,535,0
20250103,162300,84196300,535,535,535,535,0
20250103,162200,84196300,535,535,535,535,0
20250103,162100,84196300,535,535,535,535,0
20250103,162000,84196300,535,535,535,535,0
20250103,161900,84196300,535,535,535,535,0
20250103,161800,84196300,535,535,535,535,0
20250103,161700,84196300,535,535,535,535,0
20250103,161600,84196300,535,535,535,535,0
20250103,161500,84196300,535,535,535,535,0
20250103,161400,84196300,535,535,535,535,2289
20250103,161300,84196300,535,535,535,535,0
20250103,161200,84196300,535,535,535,535,0
20250103,161100,84196300,535,535,535,535,0
20250103,161000,84196300,535,535,535,535,0
20250103,160900,84196300,535,535,535,535,0
20250103,160800,84196300,535,535,535,535,0
20250103,160700,84196300,535,535,535,535,0
20250103,160600,84196300,535,535,535,535,0
20250103,160500,84196300,535,535,535,535,0
20250103,160400,84196300,535,535,535,535,0
20250103,160300,84196300,535,535,535,535,0
20250103,160200,84196300,535,535,535,535,0
20250103,160100,84196300,535,535,535,535,0
20250103,160000,84196300,535,535,535,535,0
20250103,155900,84196300,535,535,535,535,0
20250103,155800,84196300,535,535,535,535,0
20250103,155700,84196300,535,535,535,535,0
20250103,155600,84196300,535,535,535,535,0
20250103,155500,84196300,535,535,535,535,0
20250103,155400,84196300,535,535,535,535,0
20250103,155300,84196300,535,535,535,535,0
20250103,155200,84196300,535,535,535,535,0
20250103,155100,84196300,535,535,535,535,0
20250103,155000,84196300,535,535,535,535,0
20250103,154900,84196300,535,535,535,535,0
20250103,154800,84196300,535,535,535,535,0
20250103,154700,84196300,535,535,535,535,0
20250103,154600,84196300,535,535,535,535,0
20250103,154500,84196300,535,535,535,535,0
20250103,154400,84196300,535,535,535,535,2289
20250103,154300,84196300,535,535,535,535,0
20250103,154200,84196300,535,535,535,535,0
20250103,154100,84196300,535,535,535,535,0
20250103,154000,84196300,535,535,535,535,0
20250103,153900,84196300,535,535,535,535,0
20250103,153800,84196300,535,535,535,535,0
20250103,153700,84196300,535,535,535,535,0
20250103,153600,84196300,535,535,535,535,0
20250103,153500,84196300,535,535,535,535,0
20250103,153400,84196300,535,535,535,535,0
20250103,153300,84196300,535,535,535,535,0
20250103,153200,84196300,535,535,535,535,0
20250103,153100,84196300,535,535,535,535,0
20250103,153000,84196300,535,535,535,535,2289
20250103,152900,82971685,536,536,536,536,0
20250103,152800,82971685,536,536,536,536,0
20250103,152700,82971685,536,536,536,536,0
20250103,152600,82971685,536,536,536,536,0
20250103,152500,82971685,536,536,536,536,0
20250103,152400,82971685,536,536,536,536,0
20250103,152300,82971685,536,536,536,536,0
20250103,152200,82971685,536,536,536,536,0
20250103,152100,82971685,536,536,536,536,0
20250103,152000,82971685,536,536,536,536,0
20250103,151900,82971685,536,537,537,536,2
20250103,151800,82970612,538,536,538,536,603
20250103,151700,82646202,537,536,538,536,133
20250103,151600,82574656,538,537,538,537,1983
20250103,151500,81509678,537,537,537,536,615
20250103,151400,81179914,536,538,538,535,4
20250103,151300,81177767,535,538,538,535,2
20250103,151200,81176694,535,535,535,535,1
20250103,151100,81176159,538,538,538,538,0
20250103,151000,81176159,538,536,538,536,643
20250103,150900,80831509,536,536,536,536,1358
20250103,150800,80103621,538,538,538,538,1
20250103,150700,80103083,536,536,536,536,300
20250103,150600,79942283,536,536,536,536,0
20250103,150500,79942283,536,536,536,536,0
20250103,150400,79942283,536,537,537,536,550
20250103,150300,79647443,538,538,538,538,0
20250103,150200,79647443,538,538,538,538,0
20250103,150100,79647443,538,538,538,538,0
20250103,150000,79647443,538,538,538,538,0
20250103,145900,79647443,538,538,538,538,0
20250103,145800,79647443,538,538,538,538,0
20250103,145700,79647443,538,538,538,538,0
20250103,145600,79647443,538,538,538,538,0
20250103,145500,79647443,538,538,538,538,2
20250103,145400,79646367,538,538,538,538,0
20250103,145300,79646367,538,538,538,538,59
20250103,145200,79614625,538,538,538,538,0
20250103,145100,79614625,538,538,538,538,0
20250103,145000,79614625,538,538,538,538,0
20250103,144900,79614625,538,538,538,538,0
20250103,144800,79614625,538,538,538,538,0
20250103,144700,79614625,538,538,538,538,0
20250103,144600,79614625,538,538,538,538,1
20250103,144500,79614087,536,536,536,536,0
20250103,144400,79614087,536,536,536,536,0
20250103,144300,79614087,536,536,536,536,0
20250103,144200,79614087,536,536,536,536,0
20250103,144100,79614087,536,536,536,536,600
20250103,144000,79292487,536,536,536,536,0
20250103,143900,79292487,536,536,536,536,0
20250103,143800,79292487,536,536,536,536,100
20250103,143700,79238887,536,536,536,536,0
20250103,143600,79238887,536,536,536,536,0
20250103,143500,79238887,536,536,536,536,2613
20250103,143400,77838319,536,536,536,536,6906
20250103,143300,74136703,536,536,536,536,2690
20250103,143200,72694863,536,536,536,536,0
20250103,143100,72694863,536,536,536,536,0
20250103,143000,72694863,536,536,536,536,0
20250103,142900,72694863,536,538,538,536,454
20250103,142800,72450947,540,540,540,540,0
20250103,142700,72450947,540,540,540,540,0
20250103,142600,72450947,540,540,540,540,0
20250103,142500,72450947,540,540,540,540,0
20250103,142400,72450947,540,540,540,540,0
20250103,142300,72450947,540,540,540,540,0
20250103,142200,72450947,540,540,540,540,0
20250103,142100,72450947,540,540,540,540,0
20250103,142000,72450947,540,540,540,540,0
20250103,141900,72450947,540,540,540,540,0
20250103,141800,72450947,540,540,540,540,0
20250103,141700,72450947,540,540,540,540,0
20250103,141600,72450947,540,540,540,540,0
20250103,141500,72450947,540,540,540,540,0
20250103,141400,72450947,540,540,540,540,0
20250103,141300,72450947,540,540,540,540,0
20250103,141200,72450947,540,540,540,540,0
20250103,141100,72450947,540,540,540,540,0
20250103,141000,72450947,540,540,540,540,0
20250103,140900,72450947,540,540,540,540,0
20250103,140800,72450947,540,540,540,540,0
20250103,140700,72450947,540,540,540,540,0
20250103,140600,72450947,540,540,540,540,0
20250103,140500,72450947,540,540,540,540,0
20250103,140400,72450947,540,540,540,540,0
20250103,140300,72450947,540,540,540,540,0
20250103,140200,72450947,540,540,540,540,0
20250103,140100,72450947,540,540,540,540,0
20250103,140000,72450947,540,540,540,540,1
20250103,135900,72450407,538,538,538,538,0
20250103,135800,72450407,538,538,538,538,516
20250103,135700,72172799,538,538,538,538,1841
20250103,135600,71182341,540,540,540,540,0
20250103,135500,71182341,540,540,540,540,0
20250103,135400,71182341,540,538,540,538,4
20250103,135300,71180185,539,539,539,539,100
20250103,135200,71126285,539,539,539,539,0
20250103,135100,71126285,539,539,539,539,0
20250103,135000,71126285,539,539,539,539,60
20250103,134900,71093945,539,539,539,539,100
20250103,134800,71040045,539,539,539,539,0
20250103,134700,71040045,539,539,539,539,0
20250103,134600,71040045,539,539,539,539,100
20250103,134500,70986145,535,540,540,535,8905
20250103,134400,66214532,543,543,543,543,0
20250103,134300,66214532,543,543,543,543,0
20250103,134200,66214532,543,543,543,543,0
20250103,134100,66214532,543,542,543,542,10570
20250103,134000,60485591,542,542,542,542,0
20250103,133900,60485591,542,542,542,542,1
20250103,133800,60485049,540,540,540,540,0
20250103,133700,60485049,540,540,540,540,1
20250103,133600,60484509,540,542,542,540,6
20250103,133500,60481267,542,542,542,542,0
20250103,133400,60481267,542,542,542,542,0
20250103,133300,60481267,542,542,542,542,0
20250103,133200,60481267,542,540,542,540,48
20250103,133100,60455345,540,540,540,540,0
20250103,133000,60455345,540,540,540,540,0
20250103,132900,60455345,540,540,540,540,0
20250103,132800,60455345,540,540,540,540,0
20250103,132700,60455345,540,540,540,540,0
20250103,132600,60455345,540,540,540,540,800
20250103,132500,60023345,542,542,542,542,0
20250103,132400,60023345,542,542,542,542,0
20250103,132300,60023345,542,542,542,542,0
20250103,132200,60023345,542,540,542,540,44
20250103,132100,59999563,542,542,542,542,0
20250103,132000,59999563,542,542,542,542,0
20250103,131900,59999563,542,542,542,542,0
20250103,131800,59999563,542,542,542,542,0
20250103,131700,59999563,542,542,542,542,0
20250103,131600,59999563,542,542,542,542,0
20250103,131500,59999563,542,542,542,542,0
20250103,131400,59999563,542,540,542,540,101
20250103,131300,59945021,540,540,540,540,113
20250103,131200,59884001,542,542,542,542,1
20250103,131100,59883459,541,541,541,541,3
20250103,131000,59881836,541,541,541,541,0
20250103,130900,59881836,541,541,541,541,102
20250103,130800,59826654,541,541,541,541,0
20250103,130700,59826654,541,541,541,541,0
20250103,130600,59826654,541,541,541,541,1
20250103,130500,59826113,540,540,540,540,24
20250103,130400,59813153,540,540,540,540,3397
20250103,130300,57978773,540,540,540,540,900
20250103,130200,57492773,540,540,540,540,2000
20250103,130100,56412773,540,540,540,540,0
20250103,130000,56412773,540,540,540,540,0
20250103,125900,56412773,540,540,540,540,2592
20250103,125800,55013093,542,542,542,542,0
20250103,125700,55013093,542,542,542,542,0
20250103,125600,55013093,542,542,542,542,2
20250103,125500,55012009,542,542,542,542,0
20250103,125400,55012009,542,542,542,542,0
20250103,125300,55012009,542,542,542,542,0
20250103,125200,55012009,542,542,542,542,0
20250103,125100,55012009,542,542,542,542,6
20250103,125000,55008757,542,542,542,542,0
20250103,124900,55008757,542,542,542,542,0
20250103,124800,55008757,542,542,542,542,0
20250103,124700,55008757,542,541,542,541,202
20250103,124600,54899474,541,540,541,540,85
20250103,124500,54853573,540,540,540,540,1075
20250103,124400,54273073,540,540,540,540,0
20250103,124300,54273073,540,540,540,540,0
20250103,124200,54273073,540,540,540,540,0
20250103,124100,54273073,540,540,540,540,40
20250103,124000,54251473,540,540,540,540,10
20250103,123900,54246073,540,540,540,540,0
20250103,123800,54246073,540,540,540,540,2
20250103,123700,54244993,540,540,540,540,0
20250103,123600,54244993,540,540,540,540,1
20250103,123500,54244453,539,539,539,539,1302
20250103,123400,53542675,539,539,539,539,0
20250103,123300,53542675,539,539,539,539,0
20250103,123200,53542675,539,540,540,539,33
20250103,123100,53524886,540,540,540,540,0
20250103,123000,53524886,540,540,540,540,1
20250103,122900,53524346,537,537,537,537,0
20250103,122800,53524346,537,537,537,537,1
20250103,122700,53523809,540,537,540,537,10
20250103,122600,53518436,536,536,536,536,0
20250103,122500,53518436,536,539,539,536,6711
20250103,122400,49916639,539,539,539,539,0
20250103,122300,49916639,539,539,539,539,0
20250103,122200,49916639,539,539,539,539,82
20250103,122100,49872441,540,540,540,540,0
20250103,122000,49872441,540,540,540,540,0
20250103,121900,49872441,540,540,540,540,0
20250103,121800,49872441,540,540,540,538,4
20250103,121700,49870283,538,540,540,538,2
20250103,121600,49869205,538,540,540,538,3
20250103,121500,49867587,538,538,538,538,4
20250103,121400,49865435,538,540,540,538,32
20250103,121300,49848215,538,539,540,538,1997
20250103,121200,48771831,538,538,538,538,4300
20250103,121100,46458431,537,538,538,537,869
20250103,121000,45990910,539,539,539,539,6
20250103,120900,45987676,539,539,539,539,0
20250103,120800,45987676,539,539,539,539,489
20250103,120700,45724105,539,540,540,539,1009
20250103,120600,45180245,540,540,540,540,500
20250103,120500,44910245,540,540,540,540,0
20250103,120400,44910245,540,539,540,539,7
20250103,120300,44906466,542,542,542,542,0
20250103,120200,44906466,542,542,542,542,0
20250103,120100,44906466,542,539,542,539,21
20250103,120000,44895138,539,539,539,539,56
20250103,115900,44864954,539,540,540,539,135
20250103,115800,44792089,541,541,541,541,0
20250103,115700,44792089,541,541,541,541,502
20250103,115600,44520507,541,541,541,541,0
20250103,115500,44520507,541,541,541,541,500
20250103,115400,44250007,541,541,541,541,70
20250103,115300,44212137,541,541,541,541,0
20250103,115200,44212137,541,541,541,541,301
20250103,115100,44049296,539,539,539,539,101
20250103,115000,43994857,539,539,539,539,0
20250103,114900,43994857,539,539,540,539,5039
20250103,114800,41274497,539,537,539,536,906
20250103,114700,40788469,537,537,537,537,200
20250103,114600,40681069,540,538,540,538,2215
20250103,114500,39487174,538,537,538,537,4002
20250103,114400,37336297,536,535,536,535,451
20250103,114300,37094562,537,537,537,537,1
20250103,114200,37094025,536,536,536,536,0
20250103,114100,37094025,536,536,536,536,0
20250103,114000,37094025,536,535,536,535,7536
20250103,113900,33056373,535,535,535,535,5000
20250103,113800,30381373,535,535,535,535,66
20250103,113700,30346063,535,535,535,535,0
20250103,113600,30346063,535,535,535,535,0
20250103,113500,30346063,535,535,535,535,0
20250103,113400,30346063,535,535,535,535,5023
20250103,113300,27658758,536,536,536,536,0
20250103,113200,27658758,536,536,536,536,0
20250103,113100,27658758,536,536,536,536,3
20250103,113000,27657150,536,536,536,536,0
20250103,112900,27657150,536,536,536,536,0
20250103,112800,27657150,536,536,536,536,0
20250103,112700,27657150,536,536,536,536,0
20250103,112600,27657150,536,535,536,535,36
20250103,112500,27637887,536,536,536,536,0
20250103,112400,27637887,536,536,536,536,0
20250103,112300,27637887,536,536,536,536,0
20250103,112200,27637887,536,536,536,536,0
20250103,112100,27637887,536,536,536,536,0
20250103,112000,27637887,536,536,536,536,0
20250103,111900,27637887,536,536,536,536,0
20250103,111800,27637887,536,536,536,536,0
20250103,111700,27637887,536,536,536,536,27
20250103,111600,27623415,536,536,536,536,0
20250103,111500,27623415,536,536,536,536,0
20250103,111400,27623415,536,536,536,536,5
20250103,111300,27620735,536,536,536,536,0
20250103,111200,27620735,536,534,536,532,19717
20250103,111100,17067394,536,536,536,536,0
20250103,111000,17067394,536,536,536,536,0
20250103,110900,17067394,536,536,536,536,0
20250103,110800,17067394,536,536,536,536,0
20250103,110700,17067394,536,536,536,536,0
20250103,110600,17067394,536,536,536,536,0
20250103,110500,17067394,536,536,536,536,0
20250103,110400,17067394,536,536,536,536,122
20250103,110300,17002002,534,534,534,534,1800
20250103,110200,16040802,535,535,535,535,66
20250103,110100,16005492,535,535,535,535,9
20250103,110000,16000677,535,535,535,535,0
20250103,105900,16000677,535,536,536,535,61
20250103,105800,15967984,536,535,536,535,26
20250103,105700,15954069,535,535,535,535,1923
20250103,105600,14925264,536,536,536,536,0
20250103,105500,14925264,536,536,536,536,0
20250103,105400,14925264,536,536,536,536,0
20250103,105300,14925264,536,536,536,536,0
20250103,105200,14925264,536,536,536,536,0
20250103,105100,14925264,536,536,536,536,10
20250103,105000,14919904,536,536,536,536,11
20250103,104900,14914008,536,536,536,536,257
20250103,104800,14776256,536,536,536,536,0
20250103,104700,14776256,536,536,536,536,0
20250103,104600,14776256,536,536,536,536,2
20250103,104500,14775184,535,535,535,535,17
20250103,104400,14766089,536,536,536,536,14
20250103,104300,14758585,535,535,535,535,0
20250103,104200,14758585,535,535,535,535,0
20250103,104100,14758585,535,535,535,535,0
20250103,104000,14758585,535,535,535,535,594
20250103,103900,14440795,535,535,535,535,0
20250103,103800,14440795,535,535,535,535,1
20250103,103700,14440260,534,534,534,534,41
20250103,103600,14418366,535,535,535,535,1
20250103,103500,14417831,534,534,534,534,1
20250103,103400,14417297,535,535,535,535,0
20250103,103300,14417297,535,535,535,535,2
20250103,103200,14416227,535,535,535,535,0
20250103,103100,14416227,535,534,535,534,1201
20250103,103000,13774892,534,534,534,534,1800
20250103,102900,12813692,535,537,537,535,8
20250103,102800,12809410,535,534,535,534,860
20250103,102700,12349821,534,535,535,534,1857
20250103,102600,11356333,535,535,535,535,0
20250103,102500,11356333,535,537,537,535,2
20250103,102400,11355261,535,537,537,535,7
20250103,102300,11351506,535,535,535,535,0
20250103,102200,11351506,535,535,535,535,0
20250103,102100,11351506,535,535,535,535,0
20250103,102000,11351506,535,535,535,535,45
20250103,101900,11327431,535,535,535,535,0
20250103,101800,11327431,535,537,537,535,3
20250103,101700,11325822,535,537,537,535,3
20250103,101600,11324213,535,535,535,535,0
20250103,101500,11324213,535,535,535,535,0
20250103,101400,11324213,535,535,535,535,0
20250103,101300,11324213,535,535,535,535,782
20250103,101200,10905843,535,538,538,535,2
20250103,101100,10904770,535,535,535,535,1
20250103,101000,10904235,538,538,538,538,0
20250103,100900,10904235,538,537,538,537,202
20250103,100800,10795759,537,537,537,537,0
20250103,100700,10795759,537,537,537,537,0
20250103,100600,10795759,537,537,537,537,0
20250103,100500,10795759,537,537,537,537,1
20250103,100400,10795222,537,537,537,537,1
20250103,100300,10794685,537,537,537,537,3
20250103,100200,10793074,537,537,537,537,1
20250103,100100,10792537,537,537,537,537,0
20250103,100000,10792537,537,537,537,537,0
20250103,095900,10792537,537,537,537,537,0
20250103,095800,10792537,537,537,537,537,0
20250103,095700,10792537,537,537,537,537,1
20250103,095600,10792000,534,534,534,534,0
20250103,095500,10792000,534,537,537,534,9597
20250103,095400,5654024,539,538,539,538,93
20250103,095300,5603988,539,538,539,538,85
20250103,095200,5558256,538,538,538,538,0
20250103,095100,5558256,538,539,539,538,167
20250103,095000,5468409,539,539,539,539,2
20250103,094900,5467331,539,539,539,539,0
20250103,094800,5467331,539,539,539,539,0
20250103,094700,5467331,539,539,539,539,2
20250103,094600,5466253,538,538,538,538,0
20250103,094500,5466253,538,538,538,538,100
20250103,094400,5412453,539,539,539,539,21
20250103,094300,5401134,540,540,540,540,0
20250103,094200,5401134,540,540,540,540,0
20250103,094100,5401134,540,540,540,540,6
20250103,094000,5397894,540,540,540,540,1
20250103,093900,5397354,539,540,540,539,602
20250103,093800,5072759,541,541,541,541,1
20250103,093700,5072218,542,541,542,541,4
20250103,093600,5070052,541,541,542,541,252
20250103,093500,4933718,541,540,541,540,28
20250103,093400,4918596,540,541,541,539,175
20250103,093300,4824195,540,540,540,540,739
20250103,093200,4425135,540,539,540,539,78
20250103,093100,4383084,539,539,539,539,16
20250103,093000,4374460,539,539,539,539,19
20250103,092900,4364219,539,538,539,538,760
20250103,092800,3955335,538,538,538,538,2
20250103,092700,3954259,538,538,538,538,0
20250103,092600,3954259,538,538,538,538,0
20250103,092500,3954259,538,538,538,538,0
20250103,092400,3954259,538,538,538,538,22
20250103,092300,3942423,538,538,538,538,194
20250103,092200,3838051,538,538,538,538,0
20250103,092100,3838051,538,538,538,538,0
20250103,092000,3838051,538,538,538,538,2
20250103,091900,3836975,538,538,538,538,502
20250103,091800,3566899,538,538,538,538,0
20250103,091700,3566899,538,538,538,538,90
20250103,091600,3518479,538,537,538,537,77
20250103,091500,3477124,537,537,537,537,29
20250103,091400,3461551,538,538,538,538,23
20250103,091300,3449177,538,536,538,536,371
20250103,091200,3250123,537,536,537,536,398
20250103,091100,3036595,536,536,536,536,2
20250103,091000,3035523,535,535,535,535,197
20250103,090900,2930128,535,532,535,532,20
20250103,090800,2919447,534,535,535,534,9
20250103,090700,2914636,534,533,534,533,1203
20250103,090600,2272935,533,532,533,532,502
20250103,090500,2005371,532,532,532,532,190
20250103,090400,1904291,530,530,530,530,0
20250103,090300,1904291,530,530,530,530,0
20250103,090200,1904291,530,531,531,530,1000
20250103,090100,1374290,530,530,530,530,500
20250103,090000,1109290,530,530,530,530,2093