KissMeData/001020/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,183300,108503952,928,928,928,928,197
20240108,183200,108503952,928,928,928,928,0
20240108,183100,108503952,928,928,928,928,0
20240108,183000,108503952,928,928,928,928,0
20240108,182900,108503952,928,928,928,928,0
20240108,182800,108503952,928,928,928,928,0
20240108,182700,108503952,928,928,928,928,0
20240108,182600,108503952,928,928,928,928,0
20240108,182500,108503952,928,928,928,928,0
20240108,182400,108503952,928,928,928,928,0
20240108,182300,108503952,928,928,928,928,0
20240108,182200,108503952,928,928,928,928,0
20240108,182100,108503952,928,928,928,928,0
20240108,182000,108503952,928,928,928,928,0
20240108,181900,108503952,928,928,928,928,0
20240108,181800,108503952,928,928,928,928,0
20240108,181700,108503952,928,928,928,928,0
20240108,181600,108503952,928,928,928,928,0
20240108,181500,108503952,928,928,928,928,0
20240108,181400,108503952,928,928,928,928,0
20240108,181300,108503952,928,928,928,928,0
20240108,181200,108503952,928,928,928,928,0
20240108,181100,108503952,928,928,928,928,0
20240108,181000,108503952,928,928,928,928,0
20240108,180900,108503952,928,928,928,928,0
20240108,180800,108503952,928,928,928,928,0
20240108,180700,108503952,928,928,928,928,0
20240108,180600,108503952,928,928,928,928,0
20240108,180500,108503952,928,928,928,928,0
20240108,180400,108503952,928,928,928,928,0
20240108,180300,108503952,928,928,928,928,197
20240108,180200,108503952,928,928,928,928,0
20240108,180100,108503952,928,928,928,928,0
20240108,180000,108503952,928,928,928,928,0
20240108,175900,108503952,928,928,928,928,0
20240108,175800,108503952,928,928,928,928,0
20240108,175700,108503952,928,928,928,928,0
20240108,175600,108503952,928,928,928,928,0
20240108,175500,108503952,928,928,928,928,0
20240108,175400,108503952,928,928,928,928,0
20240108,175300,108503952,928,928,928,928,0
20240108,175200,108503952,928,928,928,928,0
20240108,175100,108503952,928,928,928,928,0
20240108,175000,108503952,928,928,928,928,0
20240108,174900,108503952,928,928,928,928,0
20240108,174800,108503952,928,928,928,928,0
20240108,174700,108503952,928,928,928,928,0
20240108,174600,108503952,928,928,928,928,0
20240108,174500,108503952,928,928,928,928,0
20240108,174400,108503952,928,928,928,928,0
20240108,174300,108503952,928,928,928,928,0
20240108,174200,108503952,928,928,928,928,0
20240108,174100,108503952,928,928,928,928,0
20240108,174000,108503952,928,928,928,928,0
20240108,173900,108503952,928,928,928,928,0
20240108,173800,108503952,928,928,928,928,0
20240108,173700,108503952,928,928,928,928,0
20240108,173600,108503952,928,928,928,928,0
20240108,173500,108503952,928,928,928,928,0
20240108,173400,108503952,928,928,928,928,0
20240108,173300,108503952,928,928,928,928,197
20240108,173200,108503952,928,928,928,928,0
20240108,173100,108503952,928,928,928,928,0
20240108,173000,108503952,928,928,928,928,0
20240108,172900,108503952,928,928,928,928,0
20240108,172800,108503952,928,928,928,928,0
20240108,172700,108503952,928,928,928,928,0
20240108,172600,108503952,928,928,928,928,0
20240108,172500,108503952,928,928,928,928,0
20240108,172400,108503952,928,928,928,928,0
20240108,172300,108503952,928,928,928,928,0
20240108,172200,108503952,928,928,928,928,0
20240108,172100,108503952,928,928,928,928,0
20240108,172000,108503952,928,928,928,928,0
20240108,171900,108503952,928,928,928,928,0
20240108,171800,108503952,928,928,928,928,0
20240108,171700,108503952,928,928,928,928,0
20240108,171600,108503952,928,928,928,928,0
20240108,171500,108503952,928,928,928,928,0
20240108,171400,108503952,928,928,928,928,0
20240108,171300,108503952,928,928,928,928,0
20240108,171200,108503952,928,928,928,928,0
20240108,171100,108503952,928,928,928,928,0
20240108,171000,108503952,928,928,928,928,0
20240108,170900,108503952,928,928,928,928,0
20240108,170800,108503952,928,928,928,928,0
20240108,170700,108503952,928,928,928,928,0
20240108,170600,108503952,928,928,928,928,0
20240108,170500,108503952,928,928,928,928,0
20240108,170400,108503952,928,928,928,928,0
20240108,170300,108503952,928,928,928,928,197
20240108,170200,108503952,928,928,928,928,0
20240108,170100,108503952,928,928,928,928,0
20240108,170000,108503952,928,928,928,928,0
20240108,165900,108503952,928,928,928,928,0
20240108,165800,108503952,928,928,928,928,0
20240108,165700,108503952,928,928,928,928,0
20240108,165600,108503952,928,928,928,928,0
20240108,165500,108503952,928,928,928,928,0
20240108,165400,108503952,928,928,928,928,0
20240108,165300,108503952,928,928,928,928,0
20240108,165200,108503952,928,928,928,928,0
20240108,165100,108503952,928,928,928,928,0
20240108,165000,108503952,928,928,928,928,0
20240108,164900,108503952,928,928,928,928,0
20240108,164800,108503952,928,928,928,928,0
20240108,164700,108503952,928,928,928,928,0
20240108,164600,108503952,928,928,928,928,0
20240108,164500,108503952,928,928,928,928,0
20240108,164400,108503952,928,928,928,928,0
20240108,164300,108503952,928,928,928,928,0
20240108,164200,108503952,928,928,928,928,0
20240108,164100,108503952,928,928,928,928,0
20240108,164000,108503952,928,928,928,928,0
20240108,163900,108503952,928,928,928,928,0
20240108,163800,108503952,928,928,928,928,0
20240108,163700,108503952,928,928,928,928,0
20240108,163600,108503952,928,928,928,928,0
20240108,163500,108503952,928,928,928,928,0
20240108,163400,108503952,928,928,928,928,0
20240108,163300,108503952,928,928,928,928,197
20240108,163200,108503952,928,928,928,928,0
20240108,163100,108503952,928,928,928,928,0
20240108,163000,108503952,928,928,928,928,0
20240108,162900,108503952,928,928,928,928,0
20240108,162800,108503952,928,928,928,928,0
20240108,162700,108503952,928,928,928,928,0
20240108,162600,108503952,928,928,928,928,0
20240108,162500,108503952,928,928,928,928,0
20240108,162400,108503952,928,928,928,928,0
20240108,162300,108503952,928,928,928,928,0
20240108,162200,108503952,928,928,928,928,0
20240108,162100,108503952,928,928,928,928,0
20240108,162000,108503952,928,928,928,928,0
20240108,161900,108503952,928,928,928,928,0
20240108,161800,108503952,928,928,928,928,0
20240108,161700,108503952,928,928,928,928,0
20240108,161600,108503952,928,928,928,928,0
20240108,161500,108503952,928,928,928,928,0
20240108,161400,108503952,928,928,928,928,0
20240108,161300,108503952,928,928,928,928,0
20240108,161200,108503952,928,928,928,928,0
20240108,161100,108503952,928,928,928,928,0
20240108,161000,108503952,928,928,928,928,0
20240108,160900,108503952,928,928,928,928,0
20240108,160800,108503952,928,928,928,928,0
20240108,160700,108503952,928,928,928,928,0
20240108,160600,108503952,928,928,928,928,0
20240108,160500,108503952,928,928,928,928,0
20240108,160400,108503952,928,928,928,928,0
20240108,160300,108503952,928,928,928,928,197
20240108,160200,108503952,928,928,928,928,0
20240108,160100,108503952,928,928,928,928,0
20240108,160000,108503952,928,928,928,928,0
20240108,155900,108503952,928,928,928,928,0
20240108,155800,108503952,928,928,928,928,0
20240108,155700,108503952,928,928,928,928,0
20240108,155600,108503952,928,928,928,928,0
20240108,155500,108503952,928,928,928,928,0
20240108,155400,108503952,928,928,928,928,0
20240108,155300,108503952,928,928,928,928,0
20240108,155200,108503952,928,928,928,928,0
20240108,155100,108503952,928,928,928,928,0
20240108,155000,108503952,928,928,928,928,0
20240108,154900,108503952,928,928,928,928,0
20240108,154800,108503952,928,928,928,928,0
20240108,154700,108503952,928,928,928,928,0
20240108,154600,108503952,928,928,928,928,0
20240108,154500,108503952,928,928,928,928,0
20240108,154400,108503952,928,928,928,928,0
20240108,154300,108503952,928,928,928,928,0
20240108,154200,108503952,928,928,928,928,0
20240108,154100,108503952,928,928,928,928,0
20240108,154000,108503952,928,928,928,928,0
20240108,153900,108503952,928,928,928,928,0
20240108,153800,108503952,928,928,928,928,0
20240108,153700,108503952,928,928,928,928,0
20240108,153600,108503952,928,928,928,928,0
20240108,153500,108503952,928,928,928,928,0
20240108,153400,108503952,928,928,928,928,0
20240108,153300,108503952,928,928,928,928,197
20240108,153200,108503952,928,928,928,928,0
20240108,153100,108503952,928,928,928,928,0
20240108,153000,108503952,928,928,928,928,197
20240108,152900,108321136,927,927,927,927,0
20240108,152800,108321136,927,927,927,927,0
20240108,152700,108321136,927,927,927,927,0
20240108,152600,108321136,927,927,927,927,0
20240108,152500,108321136,927,927,927,927,0
20240108,152400,108321136,927,927,927,927,0
20240108,152300,108321136,927,927,927,927,0
20240108,152200,108321136,927,927,927,927,0
20240108,152100,108321136,927,927,927,927,0
20240108,152000,108321136,927,927,927,927,0
20240108,151900,108321136,927,927,927,927,0
20240108,151800,108321136,927,927,927,927,12
20240108,151700,108310012,921,925,925,921,1278
20240108,151600,107130086,927,927,927,927,0
20240108,151500,107130086,927,927,927,927,39
20240108,151400,107093933,927,927,927,927,292
20240108,151300,106823249,927,927,927,927,0
20240108,151200,106823249,927,927,927,927,414
20240108,151100,106439471,925,925,925,925,1
20240108,151000,106438546,925,925,925,925,135
20240108,150900,106313671,925,925,925,925,70
20240108,150800,106248921,924,924,924,924,0
20240108,150700,106248921,924,924,924,924,1
20240108,150600,106247997,924,925,925,924,2022
20240108,150500,104378247,927,927,927,927,0
20240108,150400,104378247,927,927,927,927,0
20240108,150300,104378247,927,927,927,927,2
20240108,150200,104376393,926,925,926,925,2065
20240108,150100,102466199,924,924,924,924,0
20240108,150000,102466199,924,924,924,924,0
20240108,145900,102466199,924,924,924,924,0
20240108,145800,102466199,924,924,924,924,0
20240108,145700,102466199,924,924,924,924,0
20240108,145600,102466199,924,924,924,924,0
20240108,145500,102466199,924,924,924,924,333
20240108,145400,102158507,924,924,924,924,0
20240108,145300,102158507,924,924,924,924,1222
20240108,145200,101029379,924,924,924,924,0
20240108,145100,101029379,924,924,924,924,0
20240108,145000,101029379,924,924,924,924,0
20240108,144900,101029379,924,924,924,924,0
20240108,144800,101029379,924,924,924,924,0
20240108,144700,101029379,924,924,924,924,0
20240108,144600,101029379,924,924,924,924,0
20240108,144500,101029379,924,924,924,924,0
20240108,144400,101029379,924,925,925,924,5079
20240108,144300,96331383,925,925,925,925,0
20240108,144200,96331383,925,925,925,925,0
20240108,144100,96331383,925,925,925,925,0
20240108,144000,96331383,925,925,925,925,0
20240108,143900,96331383,925,925,925,925,1
20240108,143800,96330458,924,924,924,924,0
20240108,143700,96330458,924,924,924,924,500
20240108,143600,95868458,925,925,925,925,1486
20240108,143500,94493908,927,927,927,927,0
20240108,143400,94493908,927,927,927,927,0
20240108,143300,94493908,927,927,927,927,0
20240108,143200,94493908,927,927,927,927,0
20240108,143100,94493908,927,927,927,927,0
20240108,143000,94493908,927,927,927,927,0
20240108,142900,94493908,927,927,927,927,0
20240108,142800,94493908,927,927,927,927,0
20240108,142700,94493908,927,927,927,927,20
20240108,142600,94475368,925,925,925,925,0
20240108,142500,94475368,925,925,925,925,0
20240108,142400,94475368,925,925,925,925,0
20240108,142300,94475368,925,925,925,925,0
20240108,142200,94475368,925,925,925,925,0
20240108,142100,94475368,925,925,925,925,0
20240108,142000,94475368,925,925,925,925,0
20240108,141900,94475368,925,925,925,925,0
20240108,141800,94475368,925,925,925,925,0
20240108,141700,94475368,925,925,925,925,0
20240108,141600,94475368,925,926,926,925,583
20240108,141500,93935770,926,926,926,926,61
20240108,141400,93879284,925,925,925,925,0
20240108,141300,93879284,925,925,925,925,0
20240108,141200,93879284,925,925,925,925,0
20240108,141100,93879284,925,925,925,925,0
20240108,141000,93879284,925,925,925,925,0
20240108,140900,93879284,925,925,925,925,0
20240108,140800,93879284,925,925,925,925,0
20240108,140700,93879284,925,925,925,925,0
20240108,140600,93879284,925,925,925,925,0
20240108,140500,93879284,925,925,925,925,0
20240108,140400,93879284,925,925,925,925,0
20240108,140300,93879284,925,925,925,925,0
20240108,140200,93879284,925,925,925,925,0
20240108,140100,93879284,925,925,925,925,0
20240108,140000,93879284,925,925,925,925,299
20240108,135900,93602709,925,925,925,925,10
20240108,135800,93593459,928,928,928,928,0
20240108,135700,93593459,928,928,928,928,0
20240108,135600,93593459,928,928,928,928,0
20240108,135500,93593459,928,928,928,928,0
20240108,135400,93593459,928,928,928,928,0
20240108,135300,93593459,928,928,928,928,0
20240108,135200,93593459,928,928,928,928,0
20240108,135100,93593459,928,928,928,928,1
20240108,135000,93592531,925,925,925,925,0
20240108,134900,93592531,925,925,925,925,0
20240108,134800,93592531,925,925,925,925,0
20240108,134700,93592531,925,925,925,925,0
20240108,134600,93592531,925,925,925,925,0
20240108,134500,93592531,925,925,925,925,0
20240108,134400,93592531,925,925,925,925,0
20240108,134300,93592531,925,925,925,925,0
20240108,134200,93592531,925,925,925,925,0
20240108,134100,93592531,925,926,926,925,75
20240108,134000,93523134,928,927,928,927,1823
20240108,133900,91832615,926,926,926,926,506
20240108,133800,91364059,925,925,925,925,0
20240108,133700,91364059,925,925,925,925,0
20240108,133600,91364059,925,925,925,925,0
20240108,133500,91364059,925,925,925,925,0
20240108,133400,91364059,925,925,925,925,0
20240108,133300,91364059,925,925,925,925,0
20240108,133200,91364059,925,925,925,925,0
20240108,133100,91364059,925,925,925,925,0
20240108,133000,91364059,925,925,925,925,0
20240108,132900,91364059,925,925,925,925,0
20240108,132800,91364059,925,925,925,925,0
20240108,132700,91364059,925,925,925,925,0
20240108,132600,91364059,925,925,925,925,0
20240108,132500,91364059,925,925,925,925,15
20240108,132400,91350184,925,925,925,925,4
20240108,132300,91346484,925,925,925,925,0
20240108,132200,91346484,925,925,925,925,36
20240108,132100,91313184,925,925,925,925,30
20240108,132000,91285434,925,925,925,925,0
20240108,131900,91285434,925,925,925,925,0
20240108,131800,91285434,925,925,925,925,0
20240108,131700,91285434,925,925,925,925,0
20240108,131600,91285434,925,925,925,925,10
20240108,131500,91276184,926,926,926,926,0
20240108,131400,91276184,926,926,926,926,0
20240108,131300,91276184,926,926,926,926,0
20240108,131200,91276184,926,925,926,925,2
20240108,131100,91274333,926,925,926,925,5
20240108,131000,91269704,925,925,925,925,39
20240108,130900,91233629,926,926,926,925,6
20240108,130800,91228076,927,927,927,927,1077
20240108,130700,90229697,927,927,927,927,0
20240108,130600,90229697,927,927,927,927,0
20240108,130500,90229697,927,927,927,927,0
20240108,130400,90229697,927,927,927,927,0
20240108,130300,90229697,927,927,927,927,0
20240108,130200,90229697,927,927,927,927,0
20240108,130100,90229697,927,927,927,927,0
20240108,130000,90229697,927,927,927,927,1
20240108,125900,90228770,926,926,926,926,0
20240108,125800,90228770,926,926,926,926,0
20240108,125700,90228770,926,926,926,926,0
20240108,125600,90228770,926,926,926,926,0
20240108,125500,90228770,926,926,926,926,0
20240108,125400,90228770,926,926,926,926,0
20240108,125300,90228770,926,926,926,926,0
20240108,125200,90228770,926,926,926,926,0
20240108,125100,90228770,926,926,926,926,10
20240108,125000,90219510,926,926,926,926,0
20240108,124900,90219510,926,926,926,926,0
20240108,124800,90219510,926,926,926,926,0
20240108,124700,90219510,926,926,926,926,10
20240108,124600,90210250,926,926,926,926,0
20240108,124500,90210250,926,926,926,926,2
20240108,124400,90208398,927,927,927,927,1
20240108,124300,90207471,928,928,928,928,0
20240108,124200,90207471,928,928,928,928,0
20240108,124100,90207471,928,928,928,928,0
20240108,124000,90207471,928,928,928,928,0
20240108,123900,90207471,928,928,928,928,0
20240108,123800,90207471,928,928,928,928,0
20240108,123700,90207471,928,928,928,928,0
20240108,123600,90207471,928,928,928,928,0
20240108,123500,90207471,928,928,928,928,0
20240108,123400,90207471,928,928,928,928,0
20240108,123300,90207471,928,928,928,928,0
20240108,123200,90207471,928,928,928,928,0
20240108,123100,90207471,928,928,928,928,0
20240108,123000,90207471,928,928,928,928,2
20240108,122900,90205615,921,925,925,921,2575
20240108,122800,87827654,928,928,928,928,1
20240108,122700,87826726,927,927,927,927,0
20240108,122600,87826726,927,927,927,927,0
20240108,122500,87826726,927,927,927,927,0
20240108,122400,87826726,927,927,927,927,0
20240108,122300,87826726,927,927,927,927,0
20240108,122200,87826726,927,927,927,927,0
20240108,122100,87826726,927,927,927,927,0
20240108,122000,87826726,927,927,927,927,2576
20240108,121900,85438774,924,924,924,924,0
20240108,121800,85438774,924,924,924,924,0
20240108,121700,85438774,924,925,925,924,1147
20240108,121600,84378799,925,925,925,925,0
20240108,121500,84378799,925,925,925,925,0
20240108,121400,84378799,925,925,925,925,0
20240108,121300,84378799,925,925,925,925,0
20240108,121200,84378799,925,925,925,925,201
20240108,121100,84192874,927,927,927,927,3
20240108,121000,84190093,925,925,925,925,0
20240108,120900,84190093,925,925,925,925,0
20240108,120800,84190093,925,925,925,925,0
20240108,120700,84190093,925,925,925,925,0
20240108,120600,84190093,925,925,925,925,0
20240108,120500,84190093,925,925,925,925,0
20240108,120400,84190093,925,925,925,925,0
20240108,120300,84190093,925,925,925,925,0
20240108,120200,84190093,925,925,925,925,0
20240108,120100,84190093,925,925,925,925,0
20240108,120000,84190093,925,925,925,925,0
20240108,115900,84190093,925,925,925,925,0
20240108,115800,84190093,925,925,925,925,0
20240108,115700,84190093,925,925,925,925,0
20240108,115600,84190093,925,925,925,925,5
20240108,115500,84185468,926,926,926,926,0
20240108,115400,84185468,926,926,926,926,0
20240108,115300,84185468,926,926,926,926,2
20240108,115200,84183616,927,927,927,927,0
20240108,115100,84183616,927,927,927,927,0
20240108,115000,84183616,927,926,927,926,59
20240108,114900,84128980,924,924,924,924,0
20240108,114800,84128980,924,924,924,924,0
20240108,114700,84128980,924,924,924,924,0
20240108,114600,84128980,924,924,924,924,0
20240108,114500,84128980,924,924,924,924,0
20240108,114400,84128980,924,924,924,924,10
20240108,114300,84119740,925,925,925,925,0
20240108,114200,84119740,925,925,925,925,30
20240108,114100,84091990,924,924,924,924,0
20240108,114000,84091990,924,924,924,924,0
20240108,113900,84091990,924,924,924,924,1000
20240108,113800,83167990,926,926,926,926,0
20240108,113700,83167990,926,926,926,926,0
20240108,113600,83167990,926,926,926,926,0
20240108,113500,83167990,926,924,926,924,502
20240108,113400,82704138,927,927,927,927,0
20240108,113300,82704138,927,927,927,927,0
20240108,113200,82704138,927,927,927,927,0
20240108,113100,82704138,927,927,927,927,0
20240108,113000,82704138,927,927,927,927,0
20240108,112900,82704138,927,927,927,927,0
20240108,112800,82704138,927,927,927,927,0
20240108,112700,82704138,927,927,927,927,0
20240108,112600,82704138,927,927,927,927,0
20240108,112500,82704138,927,927,927,927,1
20240108,112400,82703211,925,925,925,925,103
20240108,112300,82607936,925,925,925,925,0
20240108,112200,82607936,925,925,925,925,398
20240108,112100,82239786,927,927,927,927,173
20240108,112000,82079415,927,927,927,927,0
20240108,111900,82079415,927,927,927,927,0
20240108,111800,82079415,927,927,927,927,0
20240108,111700,82079415,927,927,927,927,0
20240108,111600,82079415,927,925,927,925,11
20240108,111500,82069236,927,927,927,927,2
20240108,111400,82067382,924,924,924,924,0
20240108,111300,82067382,924,924,924,924,0
20240108,111200,82067382,924,924,924,924,6676
20240108,111100,75898758,924,924,924,924,0
20240108,111000,75898758,924,924,924,924,0
20240108,110900,75898758,924,926,926,924,10303
20240108,110800,66370953,925,925,925,925,0
20240108,110700,66370953,925,925,925,925,0
20240108,110600,66370953,925,925,925,925,0
20240108,110500,66370953,925,925,925,925,2894
20240108,110400,63694003,925,924,925,924,3
20240108,110300,63691230,925,925,925,925,5
20240108,110200,63686605,924,924,924,924,182
20240108,110100,63518437,924,924,924,924,0
20240108,110000,63518437,924,924,924,924,1000
20240108,105900,62594437,925,925,925,925,0
20240108,105800,62594437,925,925,925,925,101
20240108,105700,62501012,925,924,925,924,2756
20240108,105600,59954150,924,924,924,924,0
20240108,105500,59954150,924,924,924,924,539
20240108,105400,59456114,922,922,922,922,0
20240108,105300,59456114,922,922,922,922,0
20240108,105200,59456114,922,922,922,922,0
20240108,105100,59456114,922,922,922,922,0
20240108,105000,59456114,922,922,922,922,8
20240108,104900,59448738,922,922,922,922,0
20240108,104800,59448738,922,922,922,922,0
20240108,104700,59448738,922,922,922,922,0
20240108,104600,59448738,922,922,922,922,0
20240108,104500,59448738,922,922,922,922,0
20240108,104400,59448738,922,922,922,922,0
20240108,104300,59448738,922,922,922,922,109
20240108,104200,59348240,922,922,922,922,0
20240108,104100,59348240,922,922,922,922,0
20240108,104000,59348240,922,922,922,922,0
20240108,103900,59348240,922,922,922,922,0
20240108,103800,59348240,922,922,922,922,0
20240108,103700,59348240,922,922,922,922,0
20240108,103600,59348240,922,922,922,922,45
20240108,103500,59306750,922,925,925,922,385
20240108,103400,58951414,925,925,925,925,0
20240108,103300,58951414,925,926,926,925,30
20240108,103200,58923639,927,927,927,927,0
20240108,103100,58923639,927,927,927,927,0
20240108,103000,58923639,927,927,927,927,0
20240108,102900,58923639,927,927,927,927,0
20240108,102800,58923639,927,927,927,927,3
20240108,102700,58920858,927,927,927,927,0
20240108,102600,58920858,927,927,927,927,0
20240108,102500,58920858,927,927,927,927,0
20240108,102400,58920858,927,927,927,927,0
20240108,102300,58920858,927,927,927,927,0
20240108,102200,58920858,927,927,927,927,0
20240108,102100,58920858,927,927,927,927,0
20240108,102000,58920858,927,927,927,927,3
20240108,101900,58918077,927,927,927,927,0
20240108,101800,58918077,927,927,927,927,0
20240108,101700,58918077,927,927,927,927,0
20240108,101600,58918077,927,927,927,927,0
20240108,101500,58918077,927,927,927,927,0
20240108,101400,58918077,927,927,927,927,1
20240108,101300,58917150,924,924,924,924,0
20240108,101200,58917150,924,924,924,924,600
20240108,101100,58362750,923,923,923,923,0
20240108,101000,58362750,923,926,927,923,251
20240108,100900,58130277,925,925,925,925,0
20240108,100800,58130277,925,925,925,925,1967
20240108,100700,56310802,926,926,926,926,0
20240108,100600,56310802,926,926,926,926,1
20240108,100500,56309876,925,925,926,925,2589
20240108,100400,53914551,925,929,929,925,342
20240108,100300,53597411,929,929,929,929,70
20240108,100200,53532381,929,929,929,929,1
20240108,100100,53531452,925,925,925,925,786
20240108,100000,52804402,925,929,929,925,501
20240108,095900,52340973,930,921,930,921,24228
20240108,095800,29942648,921,921,921,921,2000
20240108,095700,28100648,921,921,921,921,1000
20240108,095600,27179648,921,921,921,921,1000
20240108,095500,26258648,921,920,921,920,192
20240108,095400,26082007,920,920,920,920,2289
20240108,095300,23976127,920,920,920,920,1060
20240108,095200,23000927,920,920,920,920,0
20240108,095100,23000927,920,920,920,920,1
20240108,095000,23000007,919,919,919,919,120
20240108,094900,22889727,919,919,919,919,500
20240108,094800,22430227,919,919,919,919,1000
20240108,094700,21511227,919,919,919,919,1000
20240108,094600,20592227,919,919,919,919,0
20240108,094500,20592227,919,919,919,919,0
20240108,094400,20592227,919,919,919,919,1001
20240108,094300,19672308,918,918,918,918,0
20240108,094200,19672308,918,918,918,918,0
20240108,094100,19672308,918,918,918,918,0
20240108,094000,19672308,918,918,918,918,211
20240108,093900,19478610,918,918,918,918,280
20240108,093800,19221570,918,918,918,918,23
20240108,093700,19200456,918,918,918,918,0
20240108,093600,19200456,918,918,918,918,3000
20240108,093500,16446456,918,917,918,917,11
20240108,093400,16436362,917,915,917,909,51
20240108,093300,16389810,918,918,918,918,10
20240108,093200,16380630,918,918,918,918,10
20240108,093100,16371450,918,918,918,918,4
20240108,093000,16367778,918,918,918,918,0
20240108,092900,16367778,918,918,918,918,2
20240108,092800,16365942,909,919,919,909,21
20240108,092700,16346798,915,915,915,915,5
20240108,092600,16342223,915,915,915,915,1000
20240108,092500,15427223,915,915,915,915,0
20240108,092400,15427223,915,915,915,915,0
20240108,092300,15427223,915,915,915,915,1
20240108,092200,15426308,909,915,915,907,216
20240108,092100,15230260,908,908,908,908,800
20240108,092000,14503860,908,908,908,908,0
20240108,091900,14503860,908,908,908,908,188
20240108,091800,14333156,908,908,908,908,0
20240108,091700,14333156,908,908,908,908,44
20240108,091600,14293204,915,914,915,914,8
20240108,091500,14285886,908,908,908,908,0
20240108,091400,14285886,908,908,908,908,0
20240108,091300,14285886,908,908,908,908,0
20240108,091200,14285886,908,908,908,908,0
20240108,091100,14285886,908,908,908,908,77
20240108,091000,14215970,902,902,902,902,1
20240108,090900,14215068,908,908,908,908,0
20240108,090800,14215068,908,903,908,901,7325
20240108,090700,7608008,908,901,908,900,2401
20240108,090600,5445427,902,907,907,902,4854
20240108,090500,1054268,908,908,908,908,122
20240108,090400,943492,909,910,910,909,39
20240108,090300,908008,915,915,915,915,0
20240108,090200,908008,915,910,915,906,895
20240108,090100,95160,915,915,915,915,0
20240108,090000,95160,915,915,915,915,104