KissMeData/200230/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,203700,82673058,858,858,858,858,1782
20240109,203600,82673058,858,858,858,858,0
20240109,203500,82673058,858,858,858,858,0
20240109,203400,82673058,858,858,858,858,0
20240109,203300,82673058,858,858,858,858,0
20240109,203200,82673058,858,858,858,858,0
20240109,203100,82673058,858,858,858,858,0
20240109,203000,82673058,858,858,858,858,0
20240109,202900,82673058,858,858,858,858,0
20240109,202800,82673058,858,858,858,858,0
20240109,202700,82673058,858,858,858,858,0
20240109,202600,82673058,858,858,858,858,0
20240109,202500,82673058,858,858,858,858,0
20240109,202400,82673058,858,858,858,858,0
20240109,202300,82673058,858,858,858,858,0
20240109,202200,82673058,858,858,858,858,0
20240109,202100,82673058,858,858,858,858,0
20240109,202000,82673058,858,858,858,858,0
20240109,201900,82673058,858,858,858,858,0
20240109,201800,82673058,858,858,858,858,0
20240109,201700,82673058,858,858,858,858,0
20240109,201600,82673058,858,858,858,858,0
20240109,201500,82673058,858,858,858,858,0
20240109,201400,82673058,858,858,858,858,0
20240109,201300,82673058,858,858,858,858,0
20240109,201200,82673058,858,858,858,858,0
20240109,201100,82673058,858,858,858,858,0
20240109,201000,82673058,858,858,858,858,0
20240109,200900,82673058,858,858,858,858,0
20240109,200800,82673058,858,858,858,858,0
20240109,200700,82673058,858,858,858,858,1782
20240109,200600,82673058,858,858,858,858,0
20240109,200500,82673058,858,858,858,858,0
20240109,200400,82673058,858,858,858,858,0
20240109,200300,82673058,858,858,858,858,0
20240109,200200,82673058,858,858,858,858,0
20240109,200100,82673058,858,858,858,858,0
20240109,200000,82673058,858,858,858,858,0
20240109,195900,82673058,858,858,858,858,0
20240109,195800,82673058,858,858,858,858,0
20240109,195700,82673058,858,858,858,858,0
20240109,195600,82673058,858,858,858,858,0
20240109,195500,82673058,858,858,858,858,0
20240109,195400,82673058,858,858,858,858,0
20240109,195300,82673058,858,858,858,858,0
20240109,195200,82673058,858,858,858,858,0
20240109,195100,82673058,858,858,858,858,0
20240109,195000,82673058,858,858,858,858,0
20240109,194900,82673058,858,858,858,858,0
20240109,194800,82673058,858,858,858,858,0
20240109,194700,82673058,858,858,858,858,0
20240109,194600,82673058,858,858,858,858,0
20240109,194500,82673058,858,858,858,858,0
20240109,194400,82673058,858,858,858,858,0
20240109,194300,82673058,858,858,858,858,0
20240109,194200,82673058,858,858,858,858,0
20240109,194100,82673058,858,858,858,858,0
20240109,194000,82673058,858,858,858,858,0
20240109,193900,82673058,858,858,858,858,0
20240109,193800,82673058,858,858,858,858,0
20240109,193700,82673058,858,858,858,858,1782
20240109,193600,82673058,858,858,858,858,0
20240109,193500,82673058,858,858,858,858,0
20240109,193400,82673058,858,858,858,858,0
20240109,193300,82673058,858,858,858,858,0
20240109,193200,82673058,858,858,858,858,0
20240109,193100,82673058,858,858,858,858,0
20240109,193000,82673058,858,858,858,858,0
20240109,192900,82673058,858,858,858,858,0
20240109,192800,82673058,858,858,858,858,0
20240109,192700,82673058,858,858,858,858,0
20240109,192600,82673058,858,858,858,858,0
20240109,192500,82673058,858,858,858,858,0
20240109,192400,82673058,858,858,858,858,0
20240109,192300,82673058,858,858,858,858,0
20240109,192200,82673058,858,858,858,858,0
20240109,192100,82673058,858,858,858,858,0
20240109,192000,82673058,858,858,858,858,0
20240109,191900,82673058,858,858,858,858,0
20240109,191800,82673058,858,858,858,858,0
20240109,191700,82673058,858,858,858,858,0
20240109,191600,82673058,858,858,858,858,0
20240109,191500,82673058,858,858,858,858,0
20240109,191400,82673058,858,858,858,858,0
20240109,191300,82673058,858,858,858,858,0
20240109,191200,82673058,858,858,858,858,0
20240109,191100,82673058,858,858,858,858,0
20240109,191000,82673058,858,858,858,858,0
20240109,190900,82673058,858,858,858,858,0
20240109,190800,82673058,858,858,858,858,0
20240109,190700,82673058,858,858,858,858,1782
20240109,190600,82673058,858,858,858,858,0
20240109,190500,82673058,858,858,858,858,0
20240109,190400,82673058,858,858,858,858,0
20240109,190300,82673058,858,858,858,858,0
20240109,190200,82673058,858,858,858,858,0
20240109,190100,82673058,858,858,858,858,0
20240109,190000,82673058,858,858,858,858,0
20240109,185900,82673058,858,858,858,858,0
20240109,185800,82673058,858,858,858,858,0
20240109,185700,82673058,858,858,858,858,0
20240109,185600,82673058,858,858,858,858,0
20240109,185500,82673058,858,858,858,858,0
20240109,185400,82673058,858,858,858,858,0
20240109,185300,82673058,858,858,858,858,0
20240109,185200,82673058,858,858,858,858,0
20240109,185100,82673058,858,858,858,858,0
20240109,185000,82673058,858,858,858,858,0
20240109,184900,82673058,858,858,858,858,0
20240109,184800,82673058,858,858,858,858,0
20240109,184700,82673058,858,858,858,858,0
20240109,184600,82673058,858,858,858,858,0
20240109,184500,82673058,858,858,858,858,0
20240109,184400,82673058,858,858,858,858,0
20240109,184300,82673058,858,858,858,858,0
20240109,184200,82673058,858,858,858,858,0
20240109,184100,82673058,858,858,858,858,0
20240109,184000,82673058,858,858,858,858,0
20240109,183900,82673058,858,858,858,858,0
20240109,183800,82673058,858,858,858,858,0
20240109,183700,82673058,858,858,858,858,1782
20240109,183600,82673058,858,858,858,858,0
20240109,183500,82673058,858,858,858,858,0
20240109,183400,82673058,858,858,858,858,0
20240109,183300,82673058,858,858,858,858,0
20240109,183200,82673058,858,858,858,858,0
20240109,183100,82673058,858,858,858,858,0
20240109,183000,82673058,858,858,858,858,0
20240109,182900,82673058,858,858,858,858,0
20240109,182800,82673058,858,858,858,858,0
20240109,182700,82673058,858,858,858,858,0
20240109,182600,82673058,858,858,858,858,0
20240109,182500,82673058,858,858,858,858,0
20240109,182400,82673058,858,858,858,858,0
20240109,182300,82673058,858,858,858,858,0
20240109,182200,82673058,858,858,858,858,0
20240109,182100,82673058,858,858,858,858,0
20240109,182000,82673058,858,858,858,858,0
20240109,181900,82673058,858,858,858,858,0
20240109,181800,82673058,858,858,858,858,0
20240109,181700,82673058,858,858,858,858,0
20240109,181600,82673058,858,858,858,858,0
20240109,181500,82673058,858,858,858,858,0
20240109,181400,82673058,858,858,858,858,0
20240109,181300,82673058,858,858,858,858,0
20240109,181200,82673058,858,858,858,858,0
20240109,181100,82673058,858,858,858,858,0
20240109,181000,82673058,858,858,858,858,0
20240109,180900,82673058,858,858,858,858,0
20240109,180800,82673058,858,858,858,858,0
20240109,180700,82673058,858,858,858,858,1782
20240109,180600,82673058,858,858,858,858,0
20240109,180500,82673058,858,858,858,858,0
20240109,180400,82673058,858,858,858,858,0
20240109,180300,82673058,858,858,858,858,0
20240109,180200,82673058,858,858,858,858,0
20240109,180100,82673058,858,858,858,858,0
20240109,180000,82673058,858,858,858,858,0
20240109,175900,82673058,858,858,858,858,0
20240109,175800,82673058,858,858,858,858,0
20240109,175700,82673058,858,858,858,858,0
20240109,175600,82673058,858,858,858,858,0
20240109,175500,82673058,858,858,858,858,0
20240109,175400,82673058,858,858,858,858,0
20240109,175300,82673058,858,858,858,858,0
20240109,175200,82673058,858,858,858,858,0
20240109,175100,82673058,858,858,858,858,0
20240109,175000,82673058,858,858,858,858,0
20240109,174900,82673058,858,858,858,858,0
20240109,174800,82673058,858,858,858,858,0
20240109,174700,82673058,858,858,858,858,0
20240109,174600,82673058,858,858,858,858,0
20240109,174500,82673058,858,858,858,858,0
20240109,174400,82673058,858,858,858,858,0
20240109,174300,82673058,858,858,858,858,0
20240109,174200,82673058,858,858,858,858,0
20240109,174100,82673058,858,858,858,858,0
20240109,174000,82673058,858,858,858,858,0
20240109,173900,82673058,858,858,858,858,0
20240109,173800,82673058,858,858,858,858,0
20240109,173700,82673058,858,858,858,858,1782
20240109,173600,82673058,858,858,858,858,0
20240109,173500,82673058,858,858,858,858,0
20240109,173400,82673058,858,858,858,858,0
20240109,173300,82673058,858,858,858,858,0
20240109,173200,82673058,858,858,858,858,0
20240109,173100,82673058,858,858,858,858,0
20240109,173000,82673058,858,858,858,858,0
20240109,172900,82673058,858,858,858,858,0
20240109,172800,82673058,858,858,858,858,0
20240109,172700,82673058,858,858,858,858,0
20240109,172600,82673058,858,858,858,858,0
20240109,172500,82673058,858,858,858,858,0
20240109,172400,82673058,858,858,858,858,0
20240109,172300,82673058,858,858,858,858,0
20240109,172200,82673058,858,858,858,858,0
20240109,172100,82673058,858,858,858,858,0
20240109,172000,82673058,858,858,858,858,0
20240109,171900,82673058,858,858,858,858,0
20240109,171800,82673058,858,858,858,858,0
20240109,171700,82673058,858,858,858,858,0
20240109,171600,82673058,858,858,858,858,0
20240109,171500,82673058,858,858,858,858,0
20240109,171400,82673058,858,858,858,858,0
20240109,171300,82673058,858,858,858,858,0
20240109,171200,82673058,858,858,858,858,0
20240109,171100,82673058,858,858,858,858,0
20240109,171000,82673058,858,858,858,858,0
20240109,170900,82673058,858,858,858,858,0
20240109,170800,82673058,858,858,858,858,0
20240109,170700,82673058,858,858,858,858,1782
20240109,170600,82673058,858,858,858,858,0
20240109,170500,82673058,858,858,858,858,0
20240109,170400,82673058,858,858,858,858,0
20240109,170300,82673058,858,858,858,858,0
20240109,170200,82673058,858,858,858,858,0
20240109,170100,82673058,858,858,858,858,0
20240109,170000,82673058,858,858,858,858,0
20240109,165900,82673058,858,858,858,858,0
20240109,165800,82673058,858,858,858,858,0
20240109,165700,82673058,858,858,858,858,0
20240109,165600,82673058,858,858,858,858,0
20240109,165500,82673058,858,858,858,858,0
20240109,165400,82673058,858,858,858,858,0
20240109,165300,82673058,858,858,858,858,0
20240109,165200,82673058,858,858,858,858,0
20240109,165100,82673058,858,858,858,858,0
20240109,165000,82673058,858,858,858,858,0
20240109,164900,82673058,858,858,858,858,0
20240109,164800,82673058,858,858,858,858,0
20240109,164700,82673058,858,858,858,858,0
20240109,164600,82673058,858,858,858,858,0
20240109,164500,82673058,858,858,858,858,0
20240109,164400,82673058,858,858,858,858,0
20240109,164300,82673058,858,858,858,858,0
20240109,164200,82673058,858,858,858,858,0
20240109,164100,82673058,858,858,858,858,0
20240109,164000,82673058,858,858,858,858,0
20240109,163900,82673058,858,858,858,858,0
20240109,163800,82673058,858,858,858,858,0
20240109,163700,82673058,858,858,858,858,1782
20240109,163600,82673058,858,858,858,858,0
20240109,163500,82673058,858,858,858,858,0
20240109,163400,82673058,858,858,858,858,0
20240109,163300,82673058,858,858,858,858,0
20240109,163200,82673058,858,858,858,858,0
20240109,163100,82673058,858,858,858,858,0
20240109,163000,82673058,858,858,858,858,0
20240109,162900,82673058,858,858,858,858,0
20240109,162800,82673058,858,858,858,858,0
20240109,162700,82673058,858,858,858,858,0
20240109,162600,82673058,858,858,858,858,0
20240109,162500,82673058,858,858,858,858,0
20240109,162400,82673058,858,858,858,858,0
20240109,162300,82673058,858,858,858,858,0
20240109,162200,82673058,858,858,858,858,0
20240109,162100,82673058,858,858,858,858,0
20240109,162000,82673058,858,858,858,858,0
20240109,161900,82673058,858,858,858,858,0
20240109,161800,82673058,858,858,858,858,0
20240109,161700,82673058,858,858,858,858,0
20240109,161600,82673058,858,858,858,858,0
20240109,161500,82673058,858,858,858,858,0
20240109,161400,82673058,858,858,858,858,0
20240109,161300,82673058,858,858,858,858,0
20240109,161200,82673058,858,858,858,858,0
20240109,161100,82673058,858,858,858,858,0
20240109,161000,82673058,858,858,858,858,0
20240109,160900,82673058,858,858,858,858,0
20240109,160800,82673058,858,858,858,858,0
20240109,160700,82673058,858,858,858,858,1782
20240109,160600,82673058,858,858,858,858,0
20240109,160500,82673058,858,858,858,858,0
20240109,160400,82673058,858,858,858,858,0
20240109,160300,82673058,858,858,858,858,0
20240109,160200,82673058,858,858,858,858,0
20240109,160100,82673058,858,858,858,858,0
20240109,160000,82673058,858,858,858,858,0
20240109,155900,82673058,858,858,858,858,0
20240109,155800,82673058,858,858,858,858,0
20240109,155700,82673058,858,858,858,858,0
20240109,155600,82673058,858,858,858,858,0
20240109,155500,82673058,858,858,858,858,0
20240109,155400,82673058,858,858,858,858,0
20240109,155300,82673058,858,858,858,858,0
20240109,155200,82673058,858,858,858,858,0
20240109,155100,82673058,858,858,858,858,0
20240109,155000,82673058,858,858,858,858,0
20240109,154900,82673058,858,858,858,858,0
20240109,154800,82673058,858,858,858,858,0
20240109,154700,82673058,858,858,858,858,0
20240109,154600,82673058,858,858,858,858,0
20240109,154500,82673058,858,858,858,858,0
20240109,154400,82673058,858,858,858,858,0
20240109,154300,82673058,858,858,858,858,0
20240109,154200,82673058,858,858,858,858,0
20240109,154100,82673058,858,858,858,858,0
20240109,154000,82673058,858,858,858,858,0
20240109,153900,82673058,858,858,858,858,0
20240109,153800,82673058,858,858,858,858,0
20240109,153700,82673058,858,858,858,858,1782
20240109,153600,82673058,858,858,858,858,0
20240109,153500,82673058,858,858,858,858,0
20240109,153400,82673058,858,858,858,858,0
20240109,153300,82673058,858,858,858,858,0
20240109,153200,82673058,858,858,858,858,0
20240109,153100,82673058,858,858,858,858,0
20240109,153000,82673058,858,858,858,858,1782
20240109,152900,81144102,863,863,863,863,0
20240109,152800,81144102,863,863,863,863,0
20240109,152700,81144102,863,863,863,863,0
20240109,152600,81144102,863,863,863,863,0
20240109,152500,81144102,863,863,863,863,0
20240109,152400,81144102,863,863,863,863,0
20240109,152300,81144102,863,863,863,863,0
20240109,152200,81144102,863,863,863,863,0
20240109,152100,81144102,863,863,863,863,0
20240109,152000,81144102,863,863,863,863,0
20240109,151900,81144102,863,863,863,863,1165
20240109,151800,80138707,863,863,863,863,41
20240109,151700,80103324,863,863,863,863,46
20240109,151600,80063626,863,863,863,863,5
20240109,151500,80059311,863,863,863,863,69
20240109,151400,79999764,863,863,863,863,0
20240109,151300,79999764,863,863,863,863,0
20240109,151200,79999764,863,863,863,863,0
20240109,151100,79999764,863,863,863,863,200
20240109,151000,79827164,863,863,863,863,116
20240109,150900,79727056,863,863,863,863,227
20240109,150800,79531155,860,860,860,860,1089
20240109,150700,78594615,862,862,862,862,0
20240109,150600,78594615,862,862,862,862,0
20240109,150500,78594615,862,862,862,862,60
20240109,150400,78542895,863,863,863,863,3692
20240109,150300,75356699,863,863,863,863,2313
20240109,150200,73360580,863,863,863,863,0
20240109,150100,73360580,863,863,863,863,0
20240109,150000,73360580,863,863,863,863,0
20240109,145900,73360580,863,863,863,863,1
20240109,145800,73359717,863,863,863,863,0
20240109,145700,73359717,863,863,863,863,31
20240109,145600,73332964,861,861,861,861,0
20240109,145500,73332964,861,861,861,861,173
20240109,145400,73184011,860,860,860,860,5
20240109,145300,73179711,861,861,861,861,0
20240109,145200,73179711,861,861,861,861,1
20240109,145100,73178850,861,861,861,861,0
20240109,145000,73178850,861,861,861,861,100
20240109,144900,73092750,861,861,861,861,0
20240109,144800,73092750,861,861,861,861,186
20240109,144700,72932604,861,861,861,861,0
20240109,144600,72932604,861,861,861,861,125
20240109,144500,72824979,861,862,862,861,1987
20240109,144400,71112481,863,863,863,863,0
20240109,144300,71112481,863,863,863,863,0
20240109,144200,71112481,863,863,863,863,0
20240109,144100,71112481,863,863,863,863,0
20240109,144000,71112481,863,863,863,863,0
20240109,143900,71112481,863,863,863,863,1
20240109,143800,71111618,862,862,862,862,0
20240109,143700,71111618,862,862,862,862,0
20240109,143600,71111618,862,862,862,862,0
20240109,143500,71111618,862,863,863,862,1001
20240109,143400,70247756,862,862,862,862,0
20240109,143300,70247756,862,862,862,862,0
20240109,143200,70247756,862,862,862,862,0
20240109,143100,70247756,862,862,862,862,0
20240109,143000,70247756,862,862,862,862,0
20240109,142900,70247756,862,862,862,862,0
20240109,142800,70247756,862,862,862,862,0
20240109,142700,70247756,862,862,862,862,260
20240109,142600,70023636,862,864,864,862,1678
20240109,142500,68574511,865,865,865,865,0
20240109,142400,68574511,865,865,865,865,0
20240109,142300,68574511,865,865,865,865,233
20240109,142200,68372966,866,866,866,866,0
20240109,142100,68372966,866,866,866,866,764
20240109,142000,67711342,866,866,866,866,1000
20240109,141900,66845342,867,867,867,867,1
20240109,141800,66844475,866,866,866,866,0
20240109,141700,66844475,866,866,866,866,0
20240109,141600,66844475,866,866,866,866,352
20240109,141500,66539643,867,867,867,867,235
20240109,141400,66335898,867,867,867,867,3
20240109,141300,66333297,867,867,867,867,3121
20240109,141200,63627390,867,867,867,867,0
20240109,141100,63627390,867,867,867,867,200
20240109,141000,63453990,867,867,867,867,0
20240109,140900,63453990,867,867,867,867,0
20240109,140800,63453990,867,867,867,867,0
20240109,140700,63453990,867,867,867,867,0
20240109,140600,63453990,867,867,867,867,0
20240109,140500,63453990,867,867,867,867,0
20240109,140400,63453990,867,867,867,867,0
20240109,140300,63453990,867,867,867,867,0
20240109,140200,63453990,867,865,867,865,4630
20240109,140100,59440782,865,866,866,865,478
20240109,140000,59026856,867,867,867,867,100
20240109,135900,58940156,867,867,867,867,50
20240109,135800,58896806,867,866,867,866,888
20240109,135700,58126979,866,865,866,865,2280
20240109,135600,56153549,865,865,865,865,0
20240109,135500,56153549,865,863,865,863,2
20240109,135400,56151821,861,861,861,861,1
20240109,135300,56150960,859,859,859,859,1
20240109,135200,56150101,851,862,863,851,9356
20240109,135100,48148347,862,862,862,862,0
20240109,135000,48148347,862,862,862,862,0
20240109,134900,48148347,862,862,862,862,150
20240109,134800,48019047,860,860,860,860,0
20240109,134700,48019047,860,860,860,860,0
20240109,134600,48019047,860,860,860,860,50
20240109,134500,47976047,862,861,862,861,10
20240109,134400,47967430,862,862,862,862,0
20240109,134300,47967430,862,862,862,862,2
20240109,134200,47965706,862,861,862,861,1034
20240109,134100,47075394,862,862,862,862,300
20240109,134000,46816794,862,862,862,862,181
20240109,133900,46660772,861,861,861,861,0
20240109,133800,46660772,861,861,861,861,0
20240109,133700,46660772,861,861,861,861,399
20240109,133600,46317233,861,861,861,861,9
20240109,133500,46309484,861,863,863,861,5
20240109,133400,46305171,863,862,863,862,1000
20240109,133300,45442671,863,863,863,863,0
20240109,133200,45442671,863,863,863,863,500
20240109,133100,45011171,862,861,862,861,1021
20240109,133000,44131590,861,861,861,861,0
20240109,132900,44131590,861,861,861,861,0
20240109,132800,44131590,861,861,861,861,826
20240109,132700,43420404,861,861,861,861,0
20240109,132600,43420404,861,861,861,861,0
20240109,132500,43420404,861,862,862,861,653
20240109,132400,42857671,865,865,865,865,9
20240109,132300,42849886,865,865,865,865,0
20240109,132200,42849886,865,865,865,865,0
20240109,132100,42849886,865,865,865,862,1942
20240109,132000,41170062,865,865,865,865,0
20240109,131900,41170062,865,865,865,865,0
20240109,131800,41170062,865,865,865,865,0
20240109,131700,41170062,865,864,865,864,21
20240109,131600,41151917,865,865,865,865,0
20240109,131500,41151917,865,865,865,865,0
20240109,131400,41151917,865,865,865,865,58
20240109,131300,41101747,864,864,864,864,0
20240109,131200,41101747,864,864,864,864,174
20240109,131100,40951411,864,864,864,864,10
20240109,131000,40942771,862,864,864,862,2900
20240109,130900,38442939,865,865,865,865,0
20240109,130800,38442939,865,865,865,865,1
20240109,130700,38442074,862,862,862,862,0
20240109,130600,38442074,862,862,862,862,7
20240109,130500,38436040,862,862,862,862,1
20240109,130400,38435178,862,862,862,862,1977
20240109,130300,36731004,862,862,862,862,23
20240109,130200,36711178,865,865,865,865,0
20240109,130100,36711178,865,865,865,865,40
20240109,130000,36676578,864,864,864,864,154
20240109,125900,36543522,865,863,865,863,1220
20240109,125800,35488254,863,863,863,863,1640
20240109,125700,34072934,861,861,861,861,0
20240109,125600,34072934,861,861,861,861,2
20240109,125500,34071212,863,863,863,863,1000
20240109,125400,33208212,863,863,863,863,2100
20240109,125300,31395912,862,862,862,862,0
20240109,125200,31395912,862,862,862,862,0
20240109,125100,31395912,862,862,862,862,1750
20240109,125000,29887412,863,864,864,863,735
20240109,124900,29252423,864,864,864,864,0
20240109,124800,29252423,864,864,864,864,100
20240109,124700,29166023,865,865,865,865,6
20240109,124600,29160833,865,865,865,865,0
20240109,124500,29160833,865,865,865,865,231
20240109,124400,28961018,864,864,864,864,0
20240109,124300,28961018,864,865,865,864,852
20240109,124200,28224347,866,866,866,866,0
20240109,124100,28224347,866,865,866,865,1058
20240109,124000,27308930,864,864,864,864,64
20240109,123900,27253634,864,864,864,864,0
20240109,123800,27253634,864,864,864,864,36
20240109,123700,27222530,865,865,865,865,0
20240109,123600,27222530,865,865,865,865,0
20240109,123500,27222530,865,865,865,865,0
20240109,123400,27222530,865,865,865,865,0
20240109,123300,27222530,865,865,865,865,0
20240109,123200,27222530,865,865,865,865,0
20240109,123100,27222530,865,864,865,864,258
20240109,123000,26999369,863,861,863,861,2105
20240109,122900,25183554,861,861,861,861,0
20240109,122800,25183554,861,861,861,861,0
20240109,122700,25183554,861,861,861,861,0
20240109,122600,25183554,861,861,861,861,0
20240109,122500,25183554,861,861,861,861,15
20240109,122400,25170639,863,863,863,863,0
20240109,122300,25170639,863,863,863,863,0
20240109,122200,25170639,863,863,863,863,0
20240109,122100,25170639,863,863,863,863,0
20240109,122000,25170639,863,863,863,863,0
20240109,121900,25170639,863,863,863,863,0
20240109,121800,25170639,863,863,863,863,0
20240109,121700,25170639,863,863,863,863,0
20240109,121600,25170639,863,863,863,863,1
20240109,121500,25169776,860,860,860,860,0
20240109,121400,25169776,860,860,860,860,0
20240109,121300,25169776,860,860,860,860,0
20240109,121200,25169776,860,860,860,860,0
20240109,121100,25169776,860,860,860,860,0
20240109,121000,25169776,860,860,860,860,0
20240109,120900,25169776,860,860,860,860,0
20240109,120800,25169776,860,861,861,860,113
20240109,120700,25072591,862,862,862,862,0
20240109,120600,25072591,862,862,862,862,0
20240109,120500,25072591,862,862,862,862,1
20240109,120400,25071729,862,863,863,862,508
20240109,120300,24633331,864,864,864,864,0
20240109,120200,24633331,864,864,864,864,0
20240109,120100,24633331,864,864,864,864,0
20240109,120000,24633331,864,866,866,864,409
20240109,115900,24279939,866,866,866,866,0
20240109,115800,24279939,866,866,866,866,1
20240109,115700,24279073,866,866,866,866,0
20240109,115600,24279073,866,866,866,866,0
20240109,115500,24279073,866,866,866,866,0
20240109,115400,24279073,866,866,866,866,1
20240109,115300,24278207,865,865,865,865,2
20240109,115200,24276477,865,865,865,865,1
20240109,115100,24275612,865,865,865,865,600
20240109,115000,23756612,864,864,864,864,6
20240109,114900,23751428,864,864,864,864,0
20240109,114800,23751428,864,864,864,864,0
20240109,114700,23751428,864,864,864,864,1
20240109,114600,23750564,864,864,864,864,0
20240109,114500,23750564,864,865,865,864,151
20240109,114400,23620099,864,864,864,864,5
20240109,114300,23615779,864,864,864,864,0
20240109,114200,23615779,864,864,864,864,0
20240109,114100,23615779,864,864,864,864,100
20240109,114000,23529379,864,864,864,864,280
20240109,113900,23287459,864,864,864,864,14
20240109,113800,23275363,863,863,863,863,0
20240109,113700,23275363,863,863,863,863,0
20240109,113600,23275363,863,863,863,863,0
20240109,113500,23275363,863,863,863,863,0
20240109,113400,23275363,863,863,863,863,0
20240109,113300,23275363,863,863,863,863,74
20240109,113200,23211501,863,863,863,863,0
20240109,113100,23211501,863,863,863,863,0
20240109,113000,23211501,863,863,863,863,100
20240109,112900,23125201,863,865,865,863,5
20240109,112800,23120878,865,865,865,865,0
20240109,112700,23120878,865,865,865,865,0
20240109,112600,23120878,865,865,865,865,21
20240109,112500,23102713,864,864,864,864,0
20240109,112400,23102713,864,864,864,864,0
20240109,112300,23102713,864,864,864,864,10
20240109,112200,23094073,864,864,864,864,0
20240109,112100,23094073,864,864,864,864,0
20240109,112000,23094073,864,864,864,864,100
20240109,111900,23007673,864,864,864,864,0
20240109,111800,23007673,864,864,864,864,200
20240109,111700,22834873,864,864,864,864,0
20240109,111600,22834873,864,864,864,864,0
20240109,111500,22834873,864,864,864,864,0
20240109,111400,22834873,864,864,864,864,180
20240109,111300,22679353,864,864,864,864,0
20240109,111200,22679353,864,863,864,863,42
20240109,111100,22643089,862,860,862,860,771
20240109,111000,21979008,860,860,860,860,530
20240109,110900,21523208,860,859,860,859,265
20240109,110800,21295446,859,859,859,859,0
20240109,110700,21295446,859,859,859,859,20
20240109,110600,21278266,859,859,859,859,0
20240109,110500,21278266,859,859,859,859,2
20240109,110400,21276548,855,855,855,855,15
20240109,110300,21263723,859,859,859,859,1
20240109,110200,21262864,858,858,858,858,160
20240109,110100,21125584,858,858,858,858,1
20240109,110000,21124726,855,855,855,855,0
20240109,105900,21124726,855,855,855,855,7
20240109,105800,21118741,854,854,854,854,0
20240109,105700,21118741,854,854,854,854,0
20240109,105600,21118741,854,854,854,854,393
20240109,105500,20783119,854,854,854,854,0
20240109,105400,20783119,854,854,854,854,3
20240109,105300,20780557,859,858,859,858,8
20240109,105200,20773691,858,858,858,858,0
20240109,105100,20773691,858,858,858,858,0
20240109,105000,20773691,858,858,858,858,10
20240109,104900,20765111,859,859,859,859,0
20240109,104800,20765111,859,859,859,859,0
20240109,104700,20765111,859,859,859,859,0
20240109,104600,20765111,859,853,859,853,51
20240109,104500,20721602,854,854,854,854,0
20240109,104400,20721602,854,854,854,854,30
20240109,104300,20695982,854,854,854,854,0
20240109,104200,20695982,854,854,859,854,647
20240109,104100,20143439,859,859,859,859,0
20240109,104000,20143439,859,854,859,854,2904
20240109,103900,17663413,855,855,855,855,0
20240109,103800,17663413,855,855,855,855,1505
20240109,103700,16376638,855,855,855,855,2
20240109,103600,16374928,859,859,859,859,0
20240109,103500,16374928,859,859,859,859,0
20240109,103400,16374928,859,859,859,859,2
20240109,103300,16373210,861,861,861,861,0
20240109,103200,16373210,861,861,861,861,0
20240109,103100,16373210,861,861,861,861,0
20240109,103000,16373210,861,861,861,861,0
20240109,102900,16373210,861,861,861,861,0
20240109,102800,16373210,861,861,861,861,0
20240109,102700,16373210,861,861,861,861,0
20240109,102600,16373210,861,855,861,855,801
20240109,102500,15688349,855,855,855,855,1020
20240109,102400,14816249,861,861,861,861,0
20240109,102300,14816249,861,859,861,855,1320
20240109,102200,13684172,860,860,860,860,0
20240109,102100,13684172,860,860,860,860,0
20240109,102000,13684172,860,860,860,860,0
20240109,101900,13684172,860,860,860,860,0
20240109,101800,13684172,860,860,860,860,0
20240109,101700,13684172,860,860,860,860,0
20240109,101600,13684172,860,860,860,860,105
20240109,101500,13593872,860,860,860,860,0
20240109,101400,13593872,860,860,860,860,100
20240109,101300,13507872,861,861,861,861,0
20240109,101200,13507872,861,861,861,861,0
20240109,101100,13507872,861,861,861,861,0
20240109,101000,13507872,861,861,861,861,1
20240109,100900,13507011,862,862,862,862,0
20240109,100800,13507011,862,862,862,862,0
20240109,100700,13507011,862,862,862,862,11
20240109,100600,13497529,862,862,862,862,20
20240109,100500,13480289,863,863,863,863,0
20240109,100400,13480289,863,860,863,856,1010
20240109,100300,12614756,863,863,863,863,0
20240109,100200,12614756,863,863,863,863,1000
20240109,100100,11751756,863,862,863,862,316
20240109,100000,11479199,863,863,863,863,0
20240109,095900,11479199,863,863,863,863,0
20240109,095800,11479199,863,862,863,862,785
20240109,095700,10801851,863,863,863,863,0
20240109,095600,10801851,863,863,863,863,0
20240109,095500,10801851,863,863,863,863,0
20240109,095400,10801851,863,863,863,863,0
20240109,095300,10801851,863,863,863,863,20
20240109,095200,10784591,863,863,863,863,0
20240109,095100,10784591,863,863,863,863,0
20240109,095000,10784591,863,863,863,863,0
20240109,094900,10784591,863,863,863,863,0
20240109,094800,10784591,863,863,863,863,200
20240109,094700,10611991,863,862,863,862,150
20240109,094600,10482689,862,862,862,862,0
20240109,094500,10482689,862,861,862,861,18
20240109,094400,10467187,861,861,861,861,26
20240109,094300,10444801,861,862,862,853,1107
20240109,094200,9499569,855,861,862,855,1658
20240109,094100,8075179,855,855,855,855,49
20240109,094000,8033284,862,862,862,862,0
20240109,093900,8033284,862,862,862,862,3
20240109,093800,8030698,863,863,863,863,11
20240109,093700,8021205,863,863,863,863,7
20240109,093600,8015164,855,855,855,855,0
20240109,093500,8015164,855,855,855,855,1209
20240109,093400,6981469,863,863,863,863,4
20240109,093300,6978017,855,855,855,855,0
20240109,093200,6978017,855,855,855,855,1
20240109,093100,6977162,855,855,855,855,1092
20240109,093000,6043502,854,854,854,854,0
20240109,092900,6043502,854,856,856,854,600
20240109,092800,5531081,863,863,863,863,0
20240109,092700,5531081,863,863,863,863,0
20240109,092600,5531081,863,864,864,863,35
20240109,092500,5500842,864,864,864,864,0
20240109,092400,5500842,864,859,864,853,2003
20240109,092300,3790786,865,864,865,864,41
20240109,092200,3755356,864,864,864,864,0
20240109,092100,3755356,864,859,864,859,42
20240109,092000,3719268,859,867,867,859,801
20240109,091900,3031201,867,867,867,867,30
20240109,091800,3005191,867,867,867,867,10
20240109,091700,2996521,868,859,868,853,1366
20240109,091600,1829411,868,868,868,868,0
20240109,091500,1829411,868,868,868,868,0
20240109,091400,1829411,868,861,868,851,68
20240109,091300,1771310,869,869,869,869,1
20240109,091200,1770441,870,867,870,861,10
20240109,091100,1761755,861,863,870,859,16
20240109,091000,1747907,856,856,856,856,0
20240109,090900,1747907,856,856,856,856,0
20240109,090800,1747907,856,861,861,854,210
20240109,090700,1568451,863,867,873,863,62
20240109,090600,1514631,873,867,873,867,2
20240109,090500,1512891,867,854,879,854,1335
20240109,090400,356034,854,854,854,854,5
20240109,090300,351764,854,854,854,854,190
20240109,090200,189504,846,846,846,846,0
20240109,090100,189504,846,846,846,846,0
20240109,090000,189504,846,846,846,846,224