KissMeData/200230/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,203700,282558008,831,831,831,831,14687
20240112,203600,282558008,831,831,831,831,0
20240112,203500,282558008,831,831,831,831,0
20240112,203400,282558008,831,831,831,831,0
20240112,203300,282558008,831,831,831,831,0
20240112,203200,282558008,831,831,831,831,0
20240112,203100,282558008,831,831,831,831,0
20240112,203000,282558008,831,831,831,831,0
20240112,202900,282558008,831,831,831,831,0
20240112,202800,282558008,831,831,831,831,0
20240112,202700,282558008,831,831,831,831,0
20240112,202600,282558008,831,831,831,831,0
20240112,202500,282558008,831,831,831,831,0
20240112,202400,282558008,831,831,831,831,0
20240112,202300,282558008,831,831,831,831,0
20240112,202200,282558008,831,831,831,831,0
20240112,202100,282558008,831,831,831,831,0
20240112,202000,282558008,831,831,831,831,0
20240112,201900,282558008,831,831,831,831,0
20240112,201800,282558008,831,831,831,831,0
20240112,201700,282558008,831,831,831,831,0
20240112,201600,282558008,831,831,831,831,0
20240112,201500,282558008,831,831,831,831,0
20240112,201400,282558008,831,831,831,831,0
20240112,201300,282558008,831,831,831,831,0
20240112,201200,282558008,831,831,831,831,0
20240112,201100,282558008,831,831,831,831,0
20240112,201000,282558008,831,831,831,831,0
20240112,200900,282558008,831,831,831,831,0
20240112,200800,282558008,831,831,831,831,0
20240112,200700,282558008,831,831,831,831,14687
20240112,200600,282558008,831,831,831,831,0
20240112,200500,282558008,831,831,831,831,0
20240112,200400,282558008,831,831,831,831,0
20240112,200300,282558008,831,831,831,831,0
20240112,200200,282558008,831,831,831,831,0
20240112,200100,282558008,831,831,831,831,0
20240112,200000,282558008,831,831,831,831,0
20240112,195900,282558008,831,831,831,831,0
20240112,195800,282558008,831,831,831,831,0
20240112,195700,282558008,831,831,831,831,0
20240112,195600,282558008,831,831,831,831,0
20240112,195500,282558008,831,831,831,831,0
20240112,195400,282558008,831,831,831,831,0
20240112,195300,282558008,831,831,831,831,0
20240112,195200,282558008,831,831,831,831,0
20240112,195100,282558008,831,831,831,831,0
20240112,195000,282558008,831,831,831,831,0
20240112,194900,282558008,831,831,831,831,0
20240112,194800,282558008,831,831,831,831,0
20240112,194700,282558008,831,831,831,831,0
20240112,194600,282558008,831,831,831,831,0
20240112,194500,282558008,831,831,831,831,0
20240112,194400,282558008,831,831,831,831,0
20240112,194300,282558008,831,831,831,831,0
20240112,194200,282558008,831,831,831,831,0
20240112,194100,282558008,831,831,831,831,0
20240112,194000,282558008,831,831,831,831,0
20240112,193900,282558008,831,831,831,831,0
20240112,193800,282558008,831,831,831,831,0
20240112,193700,282558008,831,831,831,831,14687
20240112,193600,282558008,831,831,831,831,0
20240112,193500,282558008,831,831,831,831,0
20240112,193400,282558008,831,831,831,831,0
20240112,193300,282558008,831,831,831,831,0
20240112,193200,282558008,831,831,831,831,0
20240112,193100,282558008,831,831,831,831,0
20240112,193000,282558008,831,831,831,831,0
20240112,192900,282558008,831,831,831,831,0
20240112,192800,282558008,831,831,831,831,0
20240112,192700,282558008,831,831,831,831,0
20240112,192600,282558008,831,831,831,831,0
20240112,192500,282558008,831,831,831,831,0
20240112,192400,282558008,831,831,831,831,0
20240112,192300,282558008,831,831,831,831,0
20240112,192200,282558008,831,831,831,831,0
20240112,192100,282558008,831,831,831,831,0
20240112,192000,282558008,831,831,831,831,0
20240112,191900,282558008,831,831,831,831,0
20240112,191800,282558008,831,831,831,831,0
20240112,191700,282558008,831,831,831,831,0
20240112,191600,282558008,831,831,831,831,0
20240112,191500,282558008,831,831,831,831,0
20240112,191400,282558008,831,831,831,831,0
20240112,191300,282558008,831,831,831,831,0
20240112,191200,282558008,831,831,831,831,0
20240112,191100,282558008,831,831,831,831,0
20240112,191000,282558008,831,831,831,831,0
20240112,190900,282558008,831,831,831,831,0
20240112,190800,282558008,831,831,831,831,0
20240112,190700,282558008,831,831,831,831,14687
20240112,190600,282558008,831,831,831,831,0
20240112,190500,282558008,831,831,831,831,0
20240112,190400,282558008,831,831,831,831,0
20240112,190300,282558008,831,831,831,831,0
20240112,190200,282558008,831,831,831,831,0
20240112,190100,282558008,831,831,831,831,0
20240112,190000,282558008,831,831,831,831,0
20240112,185900,282558008,831,831,831,831,0
20240112,185800,282558008,831,831,831,831,0
20240112,185700,282558008,831,831,831,831,0
20240112,185600,282558008,831,831,831,831,0
20240112,185500,282558008,831,831,831,831,0
20240112,185400,282558008,831,831,831,831,0
20240112,185300,282558008,831,831,831,831,0
20240112,185200,282558008,831,831,831,831,0
20240112,185100,282558008,831,831,831,831,0
20240112,185000,282558008,831,831,831,831,0
20240112,184900,282558008,831,831,831,831,0
20240112,184800,282558008,831,831,831,831,0
20240112,184700,282558008,831,831,831,831,0
20240112,184600,282558008,831,831,831,831,0
20240112,184500,282558008,831,831,831,831,0
20240112,184400,282558008,831,831,831,831,0
20240112,184300,282558008,831,831,831,831,0
20240112,184200,282558008,831,831,831,831,0
20240112,184100,282558008,831,831,831,831,0
20240112,184000,282558008,831,831,831,831,0
20240112,183900,282558008,831,831,831,831,0
20240112,183800,282558008,831,831,831,831,0
20240112,183700,282558008,831,831,831,831,14687
20240112,183600,282558008,831,831,831,831,0
20240112,183500,282558008,831,831,831,831,0
20240112,183400,282558008,831,831,831,831,0
20240112,183300,282558008,831,831,831,831,0
20240112,183200,282558008,831,831,831,831,0
20240112,183100,282558008,831,831,831,831,0
20240112,183000,282558008,831,831,831,831,0
20240112,182900,282558008,831,831,831,831,0
20240112,182800,282558008,831,831,831,831,0
20240112,182700,282558008,831,831,831,831,0
20240112,182600,282558008,831,831,831,831,0
20240112,182500,282558008,831,831,831,831,0
20240112,182400,282558008,831,831,831,831,0
20240112,182300,282558008,831,831,831,831,0
20240112,182200,282558008,831,831,831,831,0
20240112,182100,282558008,831,831,831,831,0
20240112,182000,282558008,831,831,831,831,0
20240112,181900,282558008,831,831,831,831,0
20240112,181800,282558008,831,831,831,831,0
20240112,181700,282558008,831,831,831,831,0
20240112,181600,282558008,831,831,831,831,0
20240112,181500,282558008,831,831,831,831,0
20240112,181400,282558008,831,831,831,831,0
20240112,181300,282558008,831,831,831,831,0
20240112,181200,282558008,831,831,831,831,0
20240112,181100,282558008,831,831,831,831,0
20240112,181000,282558008,831,831,831,831,0
20240112,180900,282558008,831,831,831,831,0
20240112,180800,282558008,831,831,831,831,0
20240112,180700,282558008,831,831,831,831,14687
20240112,180600,282558008,831,831,831,831,0
20240112,180500,282558008,831,831,831,831,0
20240112,180400,282558008,831,831,831,831,0
20240112,180300,282558008,831,831,831,831,0
20240112,180200,282558008,831,831,831,831,0
20240112,180100,282558008,831,831,831,831,0
20240112,180000,282558008,831,831,831,831,0
20240112,175900,282558008,831,831,831,831,0
20240112,175800,282558008,831,831,831,831,0
20240112,175700,282558008,831,831,831,831,0
20240112,175600,282558008,831,831,831,831,0
20240112,175500,282558008,831,831,831,831,0
20240112,175400,282558008,831,831,831,831,0
20240112,175300,282558008,831,831,831,831,0
20240112,175200,282558008,831,831,831,831,0
20240112,175100,282558008,831,831,831,831,0
20240112,175000,282558008,831,831,831,831,0
20240112,174900,282558008,831,831,831,831,0
20240112,174800,282558008,831,831,831,831,0
20240112,174700,282558008,831,831,831,831,0
20240112,174600,282558008,831,831,831,831,0
20240112,174500,282558008,831,831,831,831,0
20240112,174400,282558008,831,831,831,831,0
20240112,174300,282558008,831,831,831,831,0
20240112,174200,282558008,831,831,831,831,0
20240112,174100,282558008,831,831,831,831,0
20240112,174000,282558008,831,831,831,831,0
20240112,173900,282558008,831,831,831,831,0
20240112,173800,282558008,831,831,831,831,0
20240112,173700,282558008,831,831,831,831,14687
20240112,173600,282558008,831,831,831,831,0
20240112,173500,282558008,831,831,831,831,0
20240112,173400,282558008,831,831,831,831,0
20240112,173300,282558008,831,831,831,831,0
20240112,173200,282558008,831,831,831,831,0
20240112,173100,282558008,831,831,831,831,0
20240112,173000,282558008,831,831,831,831,0
20240112,172900,282558008,831,831,831,831,0
20240112,172800,282558008,831,831,831,831,0
20240112,172700,282558008,831,831,831,831,0
20240112,172600,282558008,831,831,831,831,0
20240112,172500,282558008,831,831,831,831,0
20240112,172400,282558008,831,831,831,831,0
20240112,172300,282558008,831,831,831,831,0
20240112,172200,282558008,831,831,831,831,0
20240112,172100,282558008,831,831,831,831,0
20240112,172000,282558008,831,831,831,831,0
20240112,171900,282558008,831,831,831,831,0
20240112,171800,282558008,831,831,831,831,0
20240112,171700,282558008,831,831,831,831,0
20240112,171600,282558008,831,831,831,831,0
20240112,171500,282558008,831,831,831,831,0
20240112,171400,282558008,831,831,831,831,0
20240112,171300,282558008,831,831,831,831,0
20240112,171200,282558008,831,831,831,831,0
20240112,171100,282558008,831,831,831,831,0
20240112,171000,282558008,831,831,831,831,0
20240112,170900,282558008,831,831,831,831,0
20240112,170800,282558008,831,831,831,831,0
20240112,170700,282558008,831,831,831,831,14687
20240112,170600,282558008,831,831,831,831,0
20240112,170500,282558008,831,831,831,831,0
20240112,170400,282558008,831,831,831,831,0
20240112,170300,282558008,831,831,831,831,0
20240112,170200,282558008,831,831,831,831,0
20240112,170100,282558008,831,831,831,831,0
20240112,170000,282558008,831,831,831,831,0
20240112,165900,282558008,831,831,831,831,0
20240112,165800,282558008,831,831,831,831,0
20240112,165700,282558008,831,831,831,831,0
20240112,165600,282558008,831,831,831,831,0
20240112,165500,282558008,831,831,831,831,0
20240112,165400,282558008,831,831,831,831,0
20240112,165300,282558008,831,831,831,831,0
20240112,165200,282558008,831,831,831,831,0
20240112,165100,282558008,831,831,831,831,0
20240112,165000,282558008,831,831,831,831,0
20240112,164900,282558008,831,831,831,831,0
20240112,164800,282558008,831,831,831,831,0
20240112,164700,282558008,831,831,831,831,0
20240112,164600,282558008,831,831,831,831,0
20240112,164500,282558008,831,831,831,831,0
20240112,164400,282558008,831,831,831,831,0
20240112,164300,282558008,831,831,831,831,0
20240112,164200,282558008,831,831,831,831,0
20240112,164100,282558008,831,831,831,831,0
20240112,164000,282558008,831,831,831,831,0
20240112,163900,282558008,831,831,831,831,0
20240112,163800,282558008,831,831,831,831,0
20240112,163700,282558008,831,831,831,831,14687
20240112,163600,282558008,831,831,831,831,0
20240112,163500,282558008,831,831,831,831,0
20240112,163400,282558008,831,831,831,831,0
20240112,163300,282558008,831,831,831,831,0
20240112,163200,282558008,831,831,831,831,0
20240112,163100,282558008,831,831,831,831,0
20240112,163000,282558008,831,831,831,831,0
20240112,162900,282558008,831,831,831,831,0
20240112,162800,282558008,831,831,831,831,0
20240112,162700,282558008,831,831,831,831,0
20240112,162600,282558008,831,831,831,831,0
20240112,162500,282558008,831,831,831,831,0
20240112,162400,282558008,831,831,831,831,0
20240112,162300,282558008,831,831,831,831,0
20240112,162200,282558008,831,831,831,831,0
20240112,162100,282558008,831,831,831,831,0
20240112,162000,282558008,831,831,831,831,0
20240112,161900,282558008,831,831,831,831,0
20240112,161800,282558008,831,831,831,831,0
20240112,161700,282558008,831,831,831,831,0
20240112,161600,282558008,831,831,831,831,0
20240112,161500,282558008,831,831,831,831,0
20240112,161400,282558008,831,831,831,831,0
20240112,161300,282558008,831,831,831,831,0
20240112,161200,282558008,831,831,831,831,0
20240112,161100,282558008,831,831,831,831,0
20240112,161000,282558008,831,831,831,831,0
20240112,160900,282558008,831,831,831,831,0
20240112,160800,282558008,831,831,831,831,0
20240112,160700,282558008,831,831,831,831,14687
20240112,160600,282558008,831,831,831,831,0
20240112,160500,282558008,831,831,831,831,0
20240112,160400,282558008,831,831,831,831,0
20240112,160300,282558008,831,831,831,831,0
20240112,160200,282558008,831,831,831,831,0
20240112,160100,282558008,831,831,831,831,0
20240112,160000,282558008,831,831,831,831,0
20240112,155900,282558008,831,831,831,831,0
20240112,155800,282558008,831,831,831,831,0
20240112,155700,282558008,831,831,831,831,0
20240112,155600,282558008,831,831,831,831,0
20240112,155500,282558008,831,831,831,831,0
20240112,155400,282558008,831,831,831,831,0
20240112,155300,282558008,831,831,831,831,0
20240112,155200,282558008,831,831,831,831,0
20240112,155100,282558008,831,831,831,831,0
20240112,155000,282558008,831,831,831,831,0
20240112,154900,282558008,831,831,831,831,0
20240112,154800,282558008,831,831,831,831,0
20240112,154700,282558008,831,831,831,831,0
20240112,154600,282558008,831,831,831,831,0
20240112,154500,282558008,831,831,831,831,0
20240112,154400,282558008,831,831,831,831,0
20240112,154300,282558008,831,831,831,831,0
20240112,154200,282558008,831,831,831,831,0
20240112,154100,282558008,831,831,831,831,0
20240112,154000,282558008,831,831,831,831,0
20240112,153900,282558008,831,831,831,831,0
20240112,153800,282558008,831,831,831,831,0
20240112,153700,282558008,831,831,831,831,14687
20240112,153600,282558008,831,831,831,831,0
20240112,153500,282558008,831,831,831,831,0
20240112,153400,282558008,831,831,831,831,0
20240112,153300,282558008,831,831,831,831,0
20240112,153200,282558008,831,831,831,831,0
20240112,153100,282558008,831,831,831,831,0
20240112,153000,282558008,831,831,831,831,14687
20240112,152900,270353111,833,833,833,833,0
20240112,152800,270353111,833,833,833,833,0
20240112,152700,270353111,833,833,833,833,0
20240112,152600,270353111,833,833,833,833,0
20240112,152500,270353111,833,833,833,833,0
20240112,152400,270353111,833,833,833,833,0
20240112,152300,270353111,833,833,833,833,0
20240112,152200,270353111,833,833,833,833,0
20240112,152100,270353111,833,833,833,833,0
20240112,152000,270353111,833,833,833,833,0
20240112,151900,270353111,833,846,846,833,24747
20240112,151800,249693723,843,844,845,843,31
20240112,151700,249667569,846,845,846,844,162
20240112,151600,249530654,844,844,844,844,1
20240112,151500,249529810,846,843,846,843,493
20240112,151400,249113908,844,844,844,844,0
20240112,151300,249113908,844,847,847,844,3
20240112,151200,249111370,847,847,847,847,1
20240112,151100,249110523,840,844,846,840,6672
20240112,151000,243468203,842,844,844,841,48
20240112,150900,243427699,841,842,842,841,2
20240112,150800,243426016,841,841,844,841,221
20240112,150700,243239971,841,841,841,841,1
20240112,150600,243239130,844,844,844,844,1
20240112,150500,243238286,840,844,844,840,2
20240112,150400,243236602,844,844,844,844,1
20240112,150300,243235758,838,838,838,838,0
20240112,150200,243235758,838,845,845,838,2
20240112,150100,243234075,837,841,842,837,2004
20240112,150000,241555284,841,841,843,841,1540
20240112,145900,240257071,841,841,845,841,105
20240112,145800,240168358,845,845,845,845,0
20240112,145700,240168358,845,845,845,845,1
20240112,145600,240167513,839,841,841,839,1330
20240112,145500,239051623,839,839,839,839,0
20240112,145400,239051623,839,839,839,839,0
20240112,145300,239051623,839,839,840,839,1799
20240112,145200,237542260,840,843,843,840,5921
20240112,145100,232564151,842,842,842,842,0
20240112,145000,232564151,842,842,842,842,0
20240112,144900,232564151,842,847,847,842,2
20240112,144800,232562462,843,843,843,843,0
20240112,144700,232562462,843,843,843,843,201
20240112,144600,232393019,843,843,843,843,7
20240112,144500,232387118,844,843,844,843,849
20240112,144400,231671410,847,847,847,847,1
20240112,144300,231670563,840,840,840,840,0
20240112,144200,231670563,840,841,841,840,3751
20240112,144100,228518300,842,843,843,842,204
20240112,144000,228346522,843,843,843,843,6
20240112,143900,228341464,847,847,847,847,0
20240112,143800,228341464,847,847,847,847,0
20240112,143700,228341464,847,847,847,847,0
20240112,143600,228341464,847,844,847,844,500
20240112,143500,227918740,843,843,843,843,0
20240112,143400,227918740,843,843,843,843,0
20240112,143300,227918740,843,846,846,843,3575
20240112,143200,224899588,846,847,847,846,151
20240112,143100,224771692,846,846,846,846,0
20240112,143000,224771692,846,846,846,846,4
20240112,142900,224768308,847,847,847,847,0
20240112,142800,224768308,847,847,847,847,5
20240112,142700,224764073,844,844,844,844,2
20240112,142600,224762385,847,847,847,847,50
20240112,142500,224720035,847,847,847,847,0
20240112,142400,224720035,847,847,847,847,0
20240112,142300,224720035,847,847,847,847,0
20240112,142200,224720035,847,847,847,847,21
20240112,142100,224702248,847,847,847,847,0
20240112,142000,224702248,847,847,847,847,1
20240112,141900,224701401,847,847,847,847,0
20240112,141800,224701401,847,847,847,847,0
20240112,141700,224701401,847,847,847,847,631
20240112,141600,224166944,847,847,847,847,0
20240112,141500,224166944,847,847,847,847,0
20240112,141400,224166944,847,847,847,847,0
20240112,141300,224166944,847,847,847,847,100
20240112,141200,224082244,847,847,847,847,2
20240112,141100,224080550,844,844,844,844,0
20240112,141000,224080550,844,844,844,844,0
20240112,140900,224080550,844,844,844,844,100
20240112,140800,223996150,847,844,847,844,390
20240112,140700,223666700,842,842,842,842,0
20240112,140600,223666700,842,842,842,842,0
20240112,140500,223666700,842,842,842,842,77
20240112,140400,223601866,842,842,842,842,0
20240112,140300,223601866,842,843,843,842,100
20240112,140200,223517665,844,843,844,843,2
20240112,140100,223515978,842,842,842,842,6
20240112,140000,223510926,841,841,841,841,799
20240112,135900,222838967,841,841,841,841,201
20240112,135800,222669926,839,839,839,839,0
20240112,135700,222669926,839,839,839,839,0
20240112,135600,222669926,839,839,839,839,0
20240112,135500,222669926,839,840,840,839,1278
20240112,135400,221596522,846,846,846,846,0
20240112,135300,221596522,846,843,846,843,3
20240112,135200,221593988,841,841,841,841,1
20240112,135100,221593147,839,839,839,839,4081
20240112,135000,218169188,839,839,839,839,0
20240112,134900,218169188,839,837,839,837,101
20240112,134800,218084451,837,837,837,837,199
20240112,134700,217917888,837,837,837,837,69
20240112,134600,217860135,837,837,837,837,807
20240112,134500,217184676,837,837,837,837,1
20240112,134400,217183839,831,831,831,831,38
20240112,134300,217152261,830,833,833,830,2550
20240112,134200,215033953,830,831,831,830,4564
20240112,134100,211245733,830,838,838,830,12123
20240112,134000,201154906,842,842,842,842,60
20240112,133900,201104386,843,843,843,843,0
20240112,133800,201104386,843,842,843,842,500
20240112,133700,200682986,843,843,843,843,1
20240112,133600,200682143,835,835,835,835,0
20240112,133500,200682143,835,835,835,835,431
20240112,133400,200322258,835,838,838,835,3650
20240112,133300,197268232,839,841,841,839,580
20240112,133200,196781490,843,843,843,843,0
20240112,133100,196781490,843,843,843,843,0
20240112,133000,196781490,843,843,843,843,10
20240112,132900,196773060,843,839,843,839,733
20240112,132800,196157753,838,838,838,838,0
20240112,132700,196157753,838,838,838,838,2163
20240112,132600,194345159,838,838,838,838,2589
20240112,132500,192175577,838,837,838,837,1985
20240112,132400,190514128,837,849,849,835,61078
20240112,132300,139047803,850,850,850,850,118
20240112,132200,138947503,850,850,850,850,18
20240112,132100,138932203,853,853,853,853,0
20240112,132000,138932203,853,853,853,853,0
20240112,131900,138932203,853,853,853,853,0
20240112,131800,138932203,853,853,853,853,0
20240112,131700,138932203,853,853,853,853,1
20240112,131600,138931350,848,848,848,848,0
20240112,131500,138931350,848,848,848,848,0
20240112,131400,138931350,848,849,849,848,4246
20240112,131300,135327392,849,848,849,848,110
20240112,131200,135234012,848,848,848,848,20
20240112,131100,135217052,848,848,848,848,28
20240112,131000,135193308,849,848,849,848,400
20240112,130900,134853808,848,848,848,848,2
20240112,130800,134852112,848,848,848,848,0
20240112,130700,134852112,848,848,848,848,601
20240112,130600,134342464,848,848,848,848,2
20240112,130500,134340768,848,848,848,848,3
20240112,130400,134338224,848,848,848,848,400
20240112,130300,133999024,848,849,849,848,1520
20240112,130200,132709623,849,849,849,849,0
20240112,130100,132709623,849,849,849,849,0
20240112,130000,132709623,849,849,849,849,0
20240112,125900,132709623,849,849,849,849,0
20240112,125800,132709623,849,850,850,849,1099
20240112,125700,131776342,849,849,849,849,0
20240112,125600,131776342,849,849,849,849,2000
20240112,125500,130078342,849,849,849,849,0
20240112,125400,130078342,849,849,849,849,0
20240112,125300,130078342,849,849,849,849,128
20240112,125200,129969670,848,848,848,848,0
20240112,125100,129969670,848,848,848,848,0
20240112,125000,129969670,848,848,848,848,0
20240112,124900,129969670,848,848,848,848,0
20240112,124800,129969670,848,848,848,848,0
20240112,124700,129969670,848,848,848,848,0
20240112,124600,129969670,848,848,848,848,3582
20240112,124500,126932134,849,849,849,849,0
20240112,124400,126932134,849,849,849,849,5
20240112,124300,126927889,849,849,849,849,1030
20240112,124200,126053419,849,850,850,849,604
20240112,124100,125540371,850,850,850,850,117
20240112,124000,125440921,850,850,850,850,1
20240112,123900,125440071,849,849,849,849,70
20240112,123800,125380641,849,849,849,849,0
20240112,123700,125380641,849,849,849,849,248
20240112,123600,125170089,849,849,849,849,818
20240112,123500,124475607,850,850,850,850,0
20240112,123400,124475607,850,850,850,850,100
20240112,123300,124390607,849,849,849,849,500
20240112,123200,123966107,848,848,848,848,0
20240112,123100,123966107,848,848,848,848,0
20240112,123000,123966107,848,848,848,848,0
20240112,122900,123966107,848,848,848,848,0
20240112,122800,123966107,848,848,848,848,0
20240112,122700,123966107,848,848,848,848,16
20240112,122600,123952539,849,849,849,849,102
20240112,122500,123865941,849,849,849,849,0
20240112,122400,123865941,849,852,852,849,5620
20240112,122300,119094423,856,856,856,856,1
20240112,122200,119093567,856,856,856,856,0
20240112,122100,119093567,856,856,856,856,1
20240112,122000,119092711,849,850,850,849,2406
20240112,121900,117050011,850,850,850,850,180
20240112,121800,116897011,850,850,850,850,117
20240112,121700,116797561,850,850,850,850,1608
20240112,121600,115430761,849,849,849,849,110
20240112,121500,115337371,850,850,850,850,105
20240112,121400,115248121,850,850,850,850,5
20240112,121300,115243871,850,850,850,850,38
20240112,121200,115211571,850,850,850,850,32
20240112,121100,115184371,850,850,850,850,145
20240112,121000,115061121,850,850,850,850,2
20240112,120900,115059421,849,850,850,849,37
20240112,120800,115027972,850,850,850,850,1000
20240112,120700,114177972,850,850,850,850,0
20240112,120600,114177972,850,850,850,850,0
20240112,120500,114177972,850,850,850,850,1
20240112,120400,114177122,850,850,850,850,470
20240112,120300,113777622,850,850,850,850,105
20240112,120200,113688372,850,850,850,850,74
20240112,120100,113625472,850,854,854,850,26088
20240112,120000,91432257,854,855,855,854,141
20240112,115900,91311838,855,855,855,855,10
20240112,115800,91303288,855,855,855,855,994
20240112,115700,90453418,856,856,856,856,18
20240112,115600,90438010,858,858,858,858,0
20240112,115500,90438010,858,858,858,858,0
20240112,115400,90438010,858,856,858,856,61
20240112,115300,90385792,856,856,856,856,0
20240112,115200,90385792,856,856,856,856,292
20240112,115100,90135840,856,856,856,856,0
20240112,115000,90135840,856,856,856,856,0
20240112,114900,90135840,856,857,857,856,2601
20240112,114800,87906884,857,857,857,857,0
20240112,114700,87906884,857,857,857,857,0
20240112,114600,87906884,857,857,857,857,4
20240112,114500,87903456,859,859,859,859,0
20240112,114400,87903456,859,859,859,859,0
20240112,114300,87903456,859,859,859,859,25
20240112,114200,87881981,859,859,859,859,1
20240112,114100,87881122,859,859,859,859,1
20240112,114000,87880263,856,856,856,856,0
20240112,113900,87880263,856,857,857,856,2026
20240112,113800,86144118,859,859,859,859,7
20240112,113700,86138105,857,857,857,857,1
20240112,113600,86137248,859,859,859,859,0
20240112,113500,86137248,859,859,859,859,0
20240112,113400,86137248,859,859,859,859,0
20240112,113300,86137248,859,859,859,859,180
20240112,113200,85982628,859,859,859,859,3
20240112,113100,85980051,859,858,859,858,151
20240112,113000,85850492,858,858,858,858,301
20240112,112900,85592234,858,858,858,858,50
20240112,112800,85549334,858,858,858,858,3
20240112,112700,85546760,858,858,858,858,0
20240112,112600,85546760,858,858,858,858,501
20240112,112500,85116902,857,858,863,857,1006
20240112,112400,84253754,858,858,858,858,0
20240112,112300,84253754,858,858,858,858,810
20240112,112200,83558774,858,858,858,858,1327
20240112,112100,82420208,858,858,858,858,0
20240112,112000,82420208,858,858,858,858,0
20240112,111900,82420208,858,858,858,858,0
20240112,111800,82420208,858,858,858,858,0
20240112,111700,82420208,858,858,858,858,100
20240112,111600,82334408,858,858,858,858,0
20240112,111500,82334408,858,858,858,858,1
20240112,111400,82333550,857,857,857,857,100
20240112,111300,82247850,857,857,857,857,0
20240112,111200,82247850,857,857,857,857,2000
20240112,111100,80533850,856,858,858,856,1084
20240112,111000,79605924,858,858,858,858,5
20240112,110900,79601634,858,858,858,858,0
20240112,110800,79601634,858,858,858,858,0
20240112,110700,79601634,858,858,858,858,0
20240112,110600,79601634,858,858,858,858,0
20240112,110500,79601634,858,858,858,858,1
20240112,110400,79600776,857,857,857,857,20
20240112,110300,79583636,858,858,858,858,0
20240112,110200,79583636,858,858,858,858,0
20240112,110100,79583636,858,858,858,858,3
20240112,110000,79581062,857,857,857,857,0
20240112,105900,79581062,857,858,858,857,89
20240112,105800,79504759,858,858,858,858,0
20240112,105700,79504759,858,858,858,858,0
20240112,105600,79504759,858,863,863,858,170
20240112,105500,79358849,864,860,864,860,7
20240112,105400,79352825,860,860,860,860,0
20240112,105300,79352825,860,860,860,860,0
20240112,105200,79352825,860,860,860,860,0
20240112,105100,79352825,860,860,860,860,0
20240112,105000,79352825,860,860,860,860,4
20240112,104900,79349385,860,860,860,860,0
20240112,104800,79349385,860,860,860,860,0
20240112,104700,79349385,860,863,863,859,93
20240112,104600,79269345,864,859,864,859,80
20240112,104500,79200614,859,859,859,859,0
20240112,104400,79200614,859,859,859,859,1
20240112,104300,79199755,855,855,855,855,0
20240112,104200,79199755,855,855,855,855,0
20240112,104100,79199755,855,855,855,855,2711
20240112,104000,76881850,855,855,855,855,0
20240112,103900,76881850,855,855,855,855,384
20240112,103800,76553530,855,855,855,855,52
20240112,103700,76509070,851,851,851,851,0
20240112,103600,76509070,851,851,851,851,0
20240112,103500,76509070,851,851,851,851,0
20240112,103400,76509070,851,851,851,851,0
20240112,103300,76509070,851,851,851,851,0
20240112,103200,76509070,851,851,851,851,0
20240112,103100,76509070,851,851,851,851,0
20240112,103000,76509070,851,851,851,851,0
20240112,102900,76509070,851,851,851,851,127
20240112,102800,76400993,851,851,851,851,111
20240112,102700,76306532,852,852,852,852,198
20240112,102600,76137836,852,852,852,852,1820
20240112,102500,74587196,852,852,852,852,0
20240112,102400,74587196,852,852,852,852,0
20240112,102300,74587196,852,852,852,852,500
20240112,102200,74161196,852,852,852,852,0
20240112,102100,74161196,852,852,852,852,0
20240112,102000,74161196,852,852,852,852,1000
20240112,101900,73309196,853,853,853,853,3
20240112,101800,73306637,853,853,853,853,9
20240112,101700,73298960,855,855,855,855,0
20240112,101600,73298960,855,854,855,854,57
20240112,101500,73250281,853,853,853,853,910
20240112,101400,72474051,854,854,854,854,1
20240112,101300,72473197,854,854,854,854,3
20240112,101200,72470635,854,854,854,854,0
20240112,101100,72470635,854,854,854,854,10
20240112,101000,72462095,854,854,854,854,0
20240112,100900,72462095,854,854,854,854,0
20240112,100800,72462095,854,854,854,854,86
20240112,100700,72388651,854,854,854,854,0
20240112,100600,72388651,854,855,855,854,15
20240112,100500,72375840,855,855,855,855,1
20240112,100400,72374985,854,854,854,854,0
20240112,100300,72374985,854,854,854,854,1005
20240112,100200,71516715,854,854,854,854,0
20240112,100100,71516715,854,854,854,854,150
20240112,100000,71388615,853,853,853,853,50
20240112,095900,71345965,853,853,853,853,100
20240112,095800,71260665,853,853,853,853,1
20240112,095700,71259812,853,853,853,853,4
20240112,095600,71256400,850,850,850,850,0
20240112,095500,71256400,850,851,851,850,990
20240112,095400,70414897,850,850,850,850,0
20240112,095300,70414897,850,850,850,850,22
20240112,095200,70396197,850,851,851,850,7414
20240112,095100,64094295,852,851,852,850,4501
20240112,095000,60265932,852,851,852,851,4343
20240112,094900,56570021,852,852,852,852,1385
20240112,094800,55390001,852,852,852,852,1000
20240112,094700,54538001,853,853,853,853,1200
20240112,094600,53514401,853,853,853,853,30
20240112,094500,53488811,852,852,852,852,291
20240112,094400,53240879,852,852,852,852,600
20240112,094300,52729679,852,853,853,852,9010
20240112,094200,45052377,854,857,857,854,190
20240112,094100,44889937,859,855,859,855,155
20240112,094000,44757012,862,857,862,857,1408
20240112,093900,43550340,857,857,857,857,123
20240112,093800,43444929,857,852,857,852,923
20240112,093700,42658430,851,852,852,851,2550
20240112,093600,40487530,851,852,852,851,1020
20240112,093500,39619470,855,855,855,855,500
20240112,093400,39191970,851,851,852,851,33
20240112,093300,39163867,851,852,852,851,50
20240112,093200,39121277,850,850,850,850,40
20240112,093100,39087277,849,851,851,849,9067
20240112,093000,31379198,851,851,851,851,805
20240112,092900,30694143,851,852,852,851,3306
20240112,092800,27880367,852,854,854,852,1565
20240112,092700,26546042,853,855,855,853,158
20240112,092600,26411266,855,855,855,854,1848
20240112,092500,24832804,855,856,856,855,18
20240112,092400,24817412,855,856,856,855,2252
20240112,092300,22891369,857,857,857,856,3762
20240112,092200,19671067,857,858,858,857,46
20240112,092100,19631642,859,857,859,856,750
20240112,092000,18988348,857,858,858,857,4137
20240112,091900,15441639,858,860,860,858,712
20240112,091800,14829556,860,861,861,860,1021
20240112,091700,13951446,861,862,862,861,675
20240112,091600,13370234,862,862,863,862,1012
20240112,091500,12497878,863,863,864,863,1417
20240112,091400,11274507,864,865,865,863,580
20240112,091300,10773703,865,871,871,865,3218
20240112,091200,7982626,871,871,871,871,102
20240112,091100,7893784,871,874,874,871,955
20240112,091000,7061476,874,875,875,873,216
20240112,090900,6872802,875,877,877,875,175
20240112,090800,6719647,877,879,879,877,20
20240112,090700,6702105,889,889,889,889,1
20240112,090600,6701216,887,877,887,876,1232
20240112,090500,5620934,877,877,877,877,0
20240112,090400,5620934,877,877,877,877,0
20240112,090300,5620934,877,878,878,877,1000
20240112,090200,4743203,878,880,880,877,4141
20240112,090100,1103739,880,880,880,880,0
20240112,090000,1103739,880,886,886,880,1247