KissMeData/200230/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,203600,292499363,837,837,837,837,11301
20240116,203500,292499363,837,837,837,837,0
20240116,203400,292499363,837,837,837,837,0
20240116,203300,292499363,837,837,837,837,0
20240116,203200,292499363,837,837,837,837,0
20240116,203100,292499363,837,837,837,837,0
20240116,203000,292499363,837,837,837,837,0
20240116,202900,292499363,837,837,837,837,0
20240116,202800,292499363,837,837,837,837,0
20240116,202700,292499363,837,837,837,837,0
20240116,202600,292499363,837,837,837,837,0
20240116,202500,292499363,837,837,837,837,0
20240116,202400,292499363,837,837,837,837,0
20240116,202300,292499363,837,837,837,837,0
20240116,202200,292499363,837,837,837,837,0
20240116,202100,292499363,837,837,837,837,0
20240116,202000,292499363,837,837,837,837,0
20240116,201900,292499363,837,837,837,837,0
20240116,201800,292499363,837,837,837,837,0
20240116,201700,292499363,837,837,837,837,0
20240116,201600,292499363,837,837,837,837,0
20240116,201500,292499363,837,837,837,837,0
20240116,201400,292499363,837,837,837,837,0
20240116,201300,292499363,837,837,837,837,0
20240116,201200,292499363,837,837,837,837,0
20240116,201100,292499363,837,837,837,837,0
20240116,201000,292499363,837,837,837,837,0
20240116,200900,292499363,837,837,837,837,0
20240116,200800,292499363,837,837,837,837,0
20240116,200700,292499363,837,837,837,837,0
20240116,200600,292499363,837,837,837,837,11301
20240116,200500,292499363,837,837,837,837,0
20240116,200400,292499363,837,837,837,837,0
20240116,200300,292499363,837,837,837,837,0
20240116,200200,292499363,837,837,837,837,0
20240116,200100,292499363,837,837,837,837,0
20240116,200000,292499363,837,837,837,837,0
20240116,195900,292499363,837,837,837,837,0
20240116,195800,292499363,837,837,837,837,0
20240116,195700,292499363,837,837,837,837,0
20240116,195600,292499363,837,837,837,837,0
20240116,195500,292499363,837,837,837,837,0
20240116,195400,292499363,837,837,837,837,0
20240116,195300,292499363,837,837,837,837,0
20240116,195200,292499363,837,837,837,837,0
20240116,195100,292499363,837,837,837,837,0
20240116,195000,292499363,837,837,837,837,0
20240116,194900,292499363,837,837,837,837,0
20240116,194800,292499363,837,837,837,837,0
20240116,194700,292499363,837,837,837,837,0
20240116,194600,292499363,837,837,837,837,0
20240116,194500,292499363,837,837,837,837,0
20240116,194400,292499363,837,837,837,837,0
20240116,194300,292499363,837,837,837,837,0
20240116,194200,292499363,837,837,837,837,0
20240116,194100,292499363,837,837,837,837,0
20240116,194000,292499363,837,837,837,837,0
20240116,193900,292499363,837,837,837,837,0
20240116,193800,292499363,837,837,837,837,0
20240116,193700,292499363,837,837,837,837,0
20240116,193600,292499363,837,837,837,837,11301
20240116,193500,292499363,837,837,837,837,0
20240116,193400,292499363,837,837,837,837,0
20240116,193300,292499363,837,837,837,837,0
20240116,193200,292499363,837,837,837,837,0
20240116,193100,292499363,837,837,837,837,0
20240116,193000,292499363,837,837,837,837,0
20240116,192900,292499363,837,837,837,837,0
20240116,192800,292499363,837,837,837,837,0
20240116,192700,292499363,837,837,837,837,0
20240116,192600,292499363,837,837,837,837,0
20240116,192500,292499363,837,837,837,837,0
20240116,192400,292499363,837,837,837,837,0
20240116,192300,292499363,837,837,837,837,0
20240116,192200,292499363,837,837,837,837,0
20240116,192100,292499363,837,837,837,837,0
20240116,192000,292499363,837,837,837,837,0
20240116,191900,292499363,837,837,837,837,0
20240116,191800,292499363,837,837,837,837,0
20240116,191700,292499363,837,837,837,837,0
20240116,191600,292499363,837,837,837,837,0
20240116,191500,292499363,837,837,837,837,0
20240116,191400,292499363,837,837,837,837,0
20240116,191300,292499363,837,837,837,837,0
20240116,191200,292499363,837,837,837,837,0
20240116,191100,292499363,837,837,837,837,0
20240116,191000,292499363,837,837,837,837,0
20240116,190900,292499363,837,837,837,837,0
20240116,190800,292499363,837,837,837,837,0
20240116,190700,292499363,837,837,837,837,0
20240116,190600,292499363,837,837,837,837,11301
20240116,190500,292499363,837,837,837,837,0
20240116,190400,292499363,837,837,837,837,0
20240116,190300,292499363,837,837,837,837,0
20240116,190200,292499363,837,837,837,837,0
20240116,190100,292499363,837,837,837,837,0
20240116,190000,292499363,837,837,837,837,0
20240116,185900,292499363,837,837,837,837,0
20240116,185800,292499363,837,837,837,837,0
20240116,185700,292499363,837,837,837,837,0
20240116,185600,292499363,837,837,837,837,0
20240116,185500,292499363,837,837,837,837,0
20240116,185400,292499363,837,837,837,837,0
20240116,185300,292499363,837,837,837,837,0
20240116,185200,292499363,837,837,837,837,0
20240116,185100,292499363,837,837,837,837,0
20240116,185000,292499363,837,837,837,837,0
20240116,184900,292499363,837,837,837,837,0
20240116,184800,292499363,837,837,837,837,0
20240116,184700,292499363,837,837,837,837,0
20240116,184600,292499363,837,837,837,837,0
20240116,184500,292499363,837,837,837,837,0
20240116,184400,292499363,837,837,837,837,0
20240116,184300,292499363,837,837,837,837,0
20240116,184200,292499363,837,837,837,837,0
20240116,184100,292499363,837,837,837,837,0
20240116,184000,292499363,837,837,837,837,0
20240116,183900,292499363,837,837,837,837,0
20240116,183800,292499363,837,837,837,837,0
20240116,183700,292499363,837,837,837,837,0
20240116,183600,292499363,837,837,837,837,11301
20240116,183500,292499363,837,837,837,837,0
20240116,183400,292499363,837,837,837,837,0
20240116,183300,292499363,837,837,837,837,0
20240116,183200,292499363,837,837,837,837,0
20240116,183100,292499363,837,837,837,837,0
20240116,183000,292499363,837,837,837,837,0
20240116,182900,292499363,837,837,837,837,0
20240116,182800,292499363,837,837,837,837,0
20240116,182700,292499363,837,837,837,837,0
20240116,182600,292499363,837,837,837,837,0
20240116,182500,292499363,837,837,837,837,0
20240116,182400,292499363,837,837,837,837,0
20240116,182300,292499363,837,837,837,837,0
20240116,182200,292499363,837,837,837,837,0
20240116,182100,292499363,837,837,837,837,0
20240116,182000,292499363,837,837,837,837,0
20240116,181900,292499363,837,837,837,837,0
20240116,181800,292499363,837,837,837,837,0
20240116,181700,292499363,837,837,837,837,0
20240116,181600,292499363,837,837,837,837,0
20240116,181500,292499363,837,837,837,837,0
20240116,181400,292499363,837,837,837,837,0
20240116,181300,292499363,837,837,837,837,0
20240116,181200,292499363,837,837,837,837,0
20240116,181100,292499363,837,837,837,837,0
20240116,181000,292499363,837,837,837,837,0
20240116,180900,292499363,837,837,837,837,0
20240116,180800,292499363,837,837,837,837,0
20240116,180700,292499363,837,837,837,837,0
20240116,180600,292499363,837,837,837,837,11301
20240116,180500,292499363,837,837,837,837,0
20240116,180400,292499363,837,837,837,837,0
20240116,180300,292499363,837,837,837,837,0
20240116,180200,292499363,837,837,837,837,0
20240116,180100,292499363,837,837,837,837,0
20240116,180000,292499363,837,837,837,837,0
20240116,175900,292499363,837,837,837,837,0
20240116,175800,292499363,837,837,837,837,0
20240116,175700,292499363,837,837,837,837,0
20240116,175600,292499363,837,837,837,837,0
20240116,175500,292499363,837,837,837,837,0
20240116,175400,292499363,837,837,837,837,0
20240116,175300,292499363,837,837,837,837,0
20240116,175200,292499363,837,837,837,837,0
20240116,175100,292499363,837,837,837,837,0
20240116,175000,292499363,837,837,837,837,0
20240116,174900,292499363,837,837,837,837,0
20240116,174800,292499363,837,837,837,837,0
20240116,174700,292499363,837,837,837,837,0
20240116,174600,292499363,837,837,837,837,0
20240116,174500,292499363,837,837,837,837,0
20240116,174400,292499363,837,837,837,837,0
20240116,174300,292499363,837,837,837,837,0
20240116,174200,292499363,837,837,837,837,0
20240116,174100,292499363,837,837,837,837,0
20240116,174000,292499363,837,837,837,837,0
20240116,173900,292499363,837,837,837,837,0
20240116,173800,292499363,837,837,837,837,0
20240116,173700,292499363,837,837,837,837,0
20240116,173600,292499363,837,837,837,837,11301
20240116,173500,292499363,837,837,837,837,0
20240116,173400,292499363,837,837,837,837,0
20240116,173300,292499363,837,837,837,837,0
20240116,173200,292499363,837,837,837,837,0
20240116,173100,292499363,837,837,837,837,0
20240116,173000,292499363,837,837,837,837,0
20240116,172900,292499363,837,837,837,837,0
20240116,172800,292499363,837,837,837,837,0
20240116,172700,292499363,837,837,837,837,0
20240116,172600,292499363,837,837,837,837,0
20240116,172500,292499363,837,837,837,837,0
20240116,172400,292499363,837,837,837,837,0
20240116,172300,292499363,837,837,837,837,0
20240116,172200,292499363,837,837,837,837,0
20240116,172100,292499363,837,837,837,837,0
20240116,172000,292499363,837,837,837,837,0
20240116,171900,292499363,837,837,837,837,0
20240116,171800,292499363,837,837,837,837,0
20240116,171700,292499363,837,837,837,837,0
20240116,171600,292499363,837,837,837,837,0
20240116,171500,292499363,837,837,837,837,0
20240116,171400,292499363,837,837,837,837,0
20240116,171300,292499363,837,837,837,837,0
20240116,171200,292499363,837,837,837,837,0
20240116,171100,292499363,837,837,837,837,0
20240116,171000,292499363,837,837,837,837,0
20240116,170900,292499363,837,837,837,837,0
20240116,170800,292499363,837,837,837,837,0
20240116,170700,292499363,837,837,837,837,0
20240116,170600,292499363,837,837,837,837,11301
20240116,170500,292499363,837,837,837,837,0
20240116,170400,292499363,837,837,837,837,0
20240116,170300,292499363,837,837,837,837,0
20240116,170200,292499363,837,837,837,837,0
20240116,170100,292499363,837,837,837,837,0
20240116,170000,292499363,837,837,837,837,0
20240116,165900,292499363,837,837,837,837,0
20240116,165800,292499363,837,837,837,837,0
20240116,165700,292499363,837,837,837,837,0
20240116,165600,292499363,837,837,837,837,0
20240116,165500,292499363,837,837,837,837,0
20240116,165400,292499363,837,837,837,837,0
20240116,165300,292499363,837,837,837,837,0
20240116,165200,292499363,837,837,837,837,0
20240116,165100,292499363,837,837,837,837,0
20240116,165000,292499363,837,837,837,837,0
20240116,164900,292499363,837,837,837,837,0
20240116,164800,292499363,837,837,837,837,0
20240116,164700,292499363,837,837,837,837,0
20240116,164600,292499363,837,837,837,837,0
20240116,164500,292499363,837,837,837,837,0
20240116,164400,292499363,837,837,837,837,0
20240116,164300,292499363,837,837,837,837,0
20240116,164200,292499363,837,837,837,837,0
20240116,164100,292499363,837,837,837,837,0
20240116,164000,292499363,837,837,837,837,0
20240116,163900,292499363,837,837,837,837,0
20240116,163800,292499363,837,837,837,837,0
20240116,163700,292499363,837,837,837,837,0
20240116,163600,292499363,837,837,837,837,11301
20240116,163500,292499363,837,837,837,837,0
20240116,163400,292499363,837,837,837,837,0
20240116,163300,292499363,837,837,837,837,0
20240116,163200,292499363,837,837,837,837,0
20240116,163100,292499363,837,837,837,837,0
20240116,163000,292499363,837,837,837,837,0
20240116,162900,292499363,837,837,837,837,0
20240116,162800,292499363,837,837,837,837,0
20240116,162700,292499363,837,837,837,837,0
20240116,162600,292499363,837,837,837,837,0
20240116,162500,292499363,837,837,837,837,0
20240116,162400,292499363,837,837,837,837,0
20240116,162300,292499363,837,837,837,837,0
20240116,162200,292499363,837,837,837,837,0
20240116,162100,292499363,837,837,837,837,0
20240116,162000,292499363,837,837,837,837,0
20240116,161900,292499363,837,837,837,837,0
20240116,161800,292499363,837,837,837,837,0
20240116,161700,292499363,837,837,837,837,0
20240116,161600,292499363,837,837,837,837,0
20240116,161500,292499363,837,837,837,837,0
20240116,161400,292499363,837,837,837,837,0
20240116,161300,292499363,837,837,837,837,0
20240116,161200,292499363,837,837,837,837,0
20240116,161100,292499363,837,837,837,837,0
20240116,161000,292499363,837,837,837,837,0
20240116,160900,292499363,837,837,837,837,0
20240116,160800,292499363,837,837,837,837,0
20240116,160700,292499363,837,837,837,837,0
20240116,160600,292499363,837,837,837,837,11301
20240116,160500,292499363,837,837,837,837,0
20240116,160400,292499363,837,837,837,837,0
20240116,160300,292499363,837,837,837,837,0
20240116,160200,292499363,837,837,837,837,0
20240116,160100,292499363,837,837,837,837,0
20240116,160000,292499363,837,837,837,837,0
20240116,155900,292499363,837,837,837,837,0
20240116,155800,292499363,837,837,837,837,0
20240116,155700,292499363,837,837,837,837,0
20240116,155600,292499363,837,837,837,837,0
20240116,155500,292499363,837,837,837,837,0
20240116,155400,292499363,837,837,837,837,0
20240116,155300,292499363,837,837,837,837,0
20240116,155200,292499363,837,837,837,837,0
20240116,155100,292499363,837,837,837,837,0
20240116,155000,292499363,837,837,837,837,0
20240116,154900,292499363,837,837,837,837,0
20240116,154800,292499363,837,837,837,837,0
20240116,154700,292499363,837,837,837,837,0
20240116,154600,292499363,837,837,837,837,0
20240116,154500,292499363,837,837,837,837,0
20240116,154400,292499363,837,837,837,837,0
20240116,154300,292499363,837,837,837,837,0
20240116,154200,292499363,837,837,837,837,0
20240116,154100,292499363,837,837,837,837,0
20240116,154000,292499363,837,837,837,837,0
20240116,153900,292499363,837,837,837,837,0
20240116,153800,292499363,837,837,837,837,0
20240116,153700,292499363,837,837,837,837,0
20240116,153600,292499363,837,837,837,837,11301
20240116,153500,292499363,837,837,837,837,0
20240116,153400,292499363,837,837,837,837,0
20240116,153300,292499363,837,837,837,837,0
20240116,153200,292499363,837,837,837,837,0
20240116,153100,292499363,837,837,837,837,0
20240116,153000,292499363,837,837,837,837,11301
20240116,152900,283040426,845,845,845,845,0
20240116,152800,283040426,845,845,845,845,0
20240116,152700,283040426,845,845,845,845,0
20240116,152600,283040426,845,845,845,845,0
20240116,152500,283040426,845,845,845,845,0
20240116,152400,283040426,845,845,845,845,0
20240116,152300,283040426,845,845,845,845,0
20240116,152200,283040426,845,845,845,845,0
20240116,152100,283040426,845,845,845,845,0
20240116,152000,283040426,845,845,845,845,0
20240116,151900,283040426,845,845,845,840,255
20240116,151800,282825661,845,845,845,845,0
20240116,151700,282825661,845,845,845,845,13
20240116,151600,282814676,846,846,846,846,1
20240116,151500,282813830,840,841,841,840,2000
20240116,151400,281133711,845,845,845,845,45
20240116,151300,281095686,845,845,845,845,218
20240116,151200,280911476,840,842,842,840,10000
20240116,151100,272507514,840,844,844,840,5000
20240116,151000,268300226,843,843,843,843,0
20240116,150900,268300226,843,843,843,843,0
20240116,150800,268300226,843,845,845,843,5
20240116,150700,268296004,846,846,846,846,5
20240116,150600,268291774,847,847,847,847,0
20240116,150500,268291774,847,847,847,847,0
20240116,150400,268291774,847,848,848,847,13
20240116,150300,268280751,846,846,846,846,0
20240116,150200,268280751,846,846,846,846,0
20240116,150100,268280751,846,846,846,846,301
20240116,150000,268026105,847,847,847,847,0
20240116,145900,268026105,847,847,847,847,924
20240116,145800,267243477,843,843,843,843,0
20240116,145700,267243477,843,843,843,843,76
20240116,145600,267179409,849,849,849,849,0
20240116,145500,267179409,849,849,849,849,0
20240116,145400,267179409,849,848,849,848,7107
20240116,145300,261152668,848,847,848,847,5
20240116,145200,261148429,849,849,849,849,6
20240116,145100,261143335,849,847,849,847,8705
20240116,145000,253753598,847,846,847,846,8
20240116,144900,253746825,846,846,846,846,1
20240116,144800,253745979,846,846,846,846,0
20240116,144700,253745979,846,846,846,846,100
20240116,144600,253661379,846,846,846,846,0
20240116,144500,253661379,846,846,846,846,5
20240116,144400,253657149,846,846,846,846,5
20240116,144300,253652919,840,846,846,840,10001
20240116,144200,245249382,843,843,843,843,0
20240116,144100,245249382,843,843,843,843,166
20240116,144000,245109444,843,843,843,843,110
20240116,143900,245016714,846,846,846,846,0
20240116,143800,245016714,846,846,846,846,0
20240116,143700,245016714,846,846,846,846,0
20240116,143600,245016714,846,846,846,846,0
20240116,143500,245016714,846,846,846,846,0
20240116,143400,245016714,846,846,846,846,1183
20240116,143300,244015896,841,841,841,841,0
20240116,143200,244015896,841,841,841,841,0
20240116,143100,244015896,841,841,841,841,0
20240116,143000,244015896,841,841,841,841,0
20240116,142900,244015896,841,841,841,841,0
20240116,142800,244015896,841,842,842,841,1000
20240116,142700,243174894,848,848,848,848,3
20240116,142600,243172350,848,843,848,840,9124
20240116,142500,235499071,843,845,845,843,77
20240116,142400,235434096,849,849,849,849,0
20240116,142300,235434096,849,849,849,849,0
20240116,142200,235434096,849,849,849,849,0
20240116,142100,235434096,849,849,849,849,0
20240116,142000,235434096,849,849,849,849,0
20240116,141900,235434096,849,849,849,849,0
20240116,141800,235434096,849,849,849,849,0
20240116,141700,235434096,849,849,849,849,0
20240116,141600,235434096,849,849,849,849,0
20240116,141500,235434096,849,849,849,849,0
20240116,141400,235434096,849,849,849,849,0
20240116,141300,235434096,849,849,849,849,0
20240116,141200,235434096,849,849,849,849,0
20240116,141100,235434096,849,849,849,849,0
20240116,141000,235434096,849,848,849,848,1360
20240116,140900,234279966,842,842,842,842,0
20240116,140800,234279966,842,842,842,842,0
20240116,140700,234279966,842,842,842,842,0
20240116,140600,234279966,842,843,843,842,1699
20240116,140500,232848409,844,845,845,843,210
20240116,140400,232671209,847,847,847,847,0
20240116,140300,232671209,847,845,847,845,1066
20240116,140200,231769629,849,849,849,849,0
20240116,140100,231769629,849,849,849,849,0
20240116,140000,231769629,849,850,850,849,140
20240116,135900,231650749,850,850,850,850,0
20240116,135800,231650749,850,850,850,850,13
20240116,135700,231639699,845,845,845,845,0
20240116,135600,231639699,845,845,845,845,0
20240116,135500,231639699,845,845,845,845,0
20240116,135400,231639699,845,845,845,845,8
20240116,135300,231632939,850,850,850,850,0
20240116,135200,231632939,850,850,850,850,0
20240116,135100,231632939,850,850,850,850,0
20240116,135000,231632939,850,850,850,850,4
20240116,134900,231629539,843,843,843,843,0
20240116,134800,231629539,843,843,843,843,0
20240116,134700,231629539,843,848,848,843,2039
20240116,134600,229909247,850,850,850,850,0
20240116,134500,229909247,850,850,850,850,0
20240116,134400,229909247,850,850,850,850,0
20240116,134300,229909247,850,850,850,850,0
20240116,134200,229909247,850,850,850,850,0
20240116,134100,229909247,850,850,850,850,0
20240116,134000,229909247,850,850,850,850,0
20240116,133900,229909247,850,850,850,850,0
20240116,133800,229909247,850,850,850,850,0
20240116,133700,229909247,850,850,850,850,0
20240116,133600,229909247,850,851,851,850,7
20240116,133500,229903296,851,851,851,851,16
20240116,133400,229889680,844,850,851,844,1063
20240116,133300,228990302,847,847,847,847,0
20240116,133200,228990302,847,847,847,847,1500
20240116,133100,227719802,850,850,850,850,16
20240116,133000,227706202,850,850,850,850,0
20240116,132900,227706202,850,850,850,850,0
20240116,132800,227706202,850,850,850,850,0
20240116,132700,227706202,850,850,850,850,1
20240116,132600,227705352,851,851,851,851,0
20240116,132500,227705352,851,850,851,850,2
20240116,132400,227703651,851,851,851,851,0
20240116,132300,227703651,851,851,851,851,0
20240116,132200,227703651,851,851,851,851,0
20240116,132100,227703651,851,851,851,851,1000
20240116,132000,226852651,851,851,851,851,5
20240116,131900,226848396,851,851,851,850,105
20240116,131800,226759141,845,851,852,845,1052
20240116,131700,225869855,852,851,852,851,350
20240116,131600,225571675,852,850,852,850,4500
20240116,131500,221738075,846,846,846,846,0
20240116,131400,221738075,846,846,846,846,0
20240116,131300,221738075,846,850,850,846,372
20240116,131200,221421951,850,850,850,850,0
20240116,131100,221421951,850,850,850,850,0
20240116,131000,221421951,850,850,850,850,0
20240116,130900,221421951,850,850,850,850,1
20240116,130800,221421101,850,850,850,850,0
20240116,130700,221421101,850,850,850,850,6
20240116,130600,221416001,850,850,850,850,1
20240116,130500,221415151,850,850,850,850,100
20240116,130400,221330151,850,850,850,850,0
20240116,130300,221330151,850,850,850,850,1
20240116,130200,221329301,850,844,850,843,1930
20240116,130100,219702232,850,850,850,850,0
20240116,130000,219702232,850,850,850,850,0
20240116,125900,219702232,850,850,850,842,1981
20240116,125800,218033695,850,850,850,844,2507
20240116,125700,215917745,843,843,843,843,0
20240116,125600,215917745,843,844,844,843,2278
20240116,125500,213997288,843,843,843,843,0
20240116,125400,213997288,843,843,843,843,0
20240116,125300,213997288,843,843,843,843,3
20240116,125200,213994759,844,844,844,844,487
20240116,125100,213583731,844,844,844,844,0
20240116,125000,213583731,844,851,851,844,673
20240116,124900,213015712,851,851,851,851,3
20240116,124800,213013159,852,852,852,852,0
20240116,124700,213013159,852,851,852,851,1154
20240116,124600,212030303,851,851,851,851,4
20240116,124500,212026899,843,850,851,843,803
20240116,124400,211349184,849,849,849,849,100
20240116,124300,211264284,849,849,849,849,100
20240116,124200,211179384,851,851,851,851,2
20240116,124100,211177682,850,850,850,850,50
20240116,124000,211135182,851,851,851,851,0
20240116,123900,211135182,851,844,852,843,3248
20240116,123800,208387661,845,851,851,845,750
20240116,123700,207753905,851,849,851,849,743
20240116,123600,207122323,851,851,851,851,0
20240116,123500,207122323,851,851,851,851,0
20240116,123400,207122323,851,851,851,851,0
20240116,123300,207122323,851,851,851,851,0
20240116,123200,207122323,851,851,851,851,0
20240116,123100,207122323,851,851,851,851,0
20240116,123000,207122323,851,851,851,851,1
20240116,122900,207121472,845,847,847,844,884
20240116,122800,206374422,847,848,848,847,50
20240116,122700,206332054,848,848,848,848,1
20240116,122600,206331206,850,850,850,850,0
20240116,122500,206331206,850,850,850,850,0
20240116,122400,206331206,850,850,850,850,100
20240116,122300,206246206,852,852,852,852,6
20240116,122200,206241094,853,853,853,853,0
20240116,122100,206241094,853,853,853,853,0
20240116,122000,206241094,853,853,853,853,0
20240116,121900,206241094,853,853,853,853,0
20240116,121800,206241094,853,853,853,853,0
20240116,121700,206241094,853,853,853,853,913
20240116,121600,205462305,853,853,853,853,2050
20240116,121500,203713655,850,852,852,850,156
20240116,121400,203580763,852,852,852,852,630
20240116,121300,203044003,847,844,847,844,1989
20240116,121200,201359329,844,844,844,844,0
20240116,121100,201359329,844,844,844,844,426
20240116,121000,200999785,847,847,847,847,0
20240116,120900,200999785,847,847,847,847,8
20240116,120800,200993009,847,845,847,845,350
20240116,120700,200696659,845,845,845,845,0
20240116,120600,200696659,845,846,846,845,1596
20240116,120500,199348037,846,846,846,846,100
20240116,120400,199263437,846,846,846,845,501
20240116,120300,198840078,847,847,847,847,2
20240116,120200,198838384,847,847,847,847,1
20240116,120100,198837537,846,846,846,846,2
20240116,120000,198835845,845,845,845,845,0
20240116,115900,198835845,845,845,845,845,0
20240116,115800,198835845,845,845,845,845,0
20240116,115700,198835845,845,845,845,845,176
20240116,115600,198687125,845,845,845,845,0
20240116,115500,198687125,845,845,845,845,31
20240116,115400,198660930,845,845,845,845,0
20240116,115300,198660930,845,845,845,845,0
20240116,115200,198660930,845,845,845,845,0
20240116,115100,198660930,845,845,845,845,22
20240116,115000,198642340,845,845,845,845,463
20240116,114900,198251105,846,846,846,846,543
20240116,114800,197791727,847,847,847,847,2
20240116,114700,197790033,847,847,847,847,1
20240116,114600,197789186,847,847,847,847,0
20240116,114500,197789186,847,847,847,847,242
20240116,114400,197584212,848,849,849,848,70
20240116,114300,197524834,853,853,853,853,0
20240116,114200,197524834,853,853,853,853,0
20240116,114100,197524834,853,853,853,853,0
20240116,114000,197524834,853,853,853,853,0
20240116,113900,197524834,853,853,853,853,48
20240116,113800,197483890,853,853,853,853,0
20240116,113700,197483890,853,853,853,853,10
20240116,113600,197475360,850,850,850,850,0
20240116,113500,197475360,850,850,850,850,0
20240116,113400,197475360,850,850,850,850,0
20240116,113300,197475360,850,850,850,850,103
20240116,113200,197387810,854,853,854,853,300
20240116,113100,197131814,853,853,853,853,0
20240116,113000,197131814,853,853,853,853,0
20240116,112900,197131814,853,853,853,853,20
20240116,112800,197114754,854,854,854,854,0
20240116,112700,197114754,854,854,854,854,0
20240116,112600,197114754,854,854,854,854,0
20240116,112500,197114754,854,854,854,854,0
20240116,112400,197114754,854,854,854,854,0
20240116,112300,197114754,854,854,854,854,0
20240116,112200,197114754,854,854,854,854,0
20240116,112100,197114754,854,854,854,854,0
20240116,112000,197114754,854,854,854,854,0
20240116,111900,197114754,854,847,854,847,3
20240116,111800,197112200,854,854,854,853,10
20240116,111700,197103665,854,851,854,851,19
20240116,111600,197087443,843,850,850,843,2792
20240116,111500,194729193,854,854,854,854,0
20240116,111400,194729193,854,854,854,854,0
20240116,111300,194729193,854,854,854,854,0
20240116,111200,194729193,854,854,854,854,0
20240116,111100,194729193,854,854,854,854,4
20240116,111000,194725777,855,855,855,855,0
20240116,110900,194725777,855,855,855,855,0
20240116,110800,194725777,855,855,855,855,0
20240116,110700,194725777,855,855,855,855,0
20240116,110600,194725777,855,855,855,855,0
20240116,110500,194725777,855,854,855,854,605
20240116,110400,194208508,855,855,855,855,0
20240116,110300,194208508,855,855,855,855,0
20240116,110200,194208508,855,852,855,852,1270
20240116,110100,193123903,853,853,853,853,0
20240116,110000,193123903,853,852,853,852,1200
20240116,105900,192100503,847,847,847,847,0
20240116,105800,192100503,847,847,847,847,0
20240116,105700,192100503,847,847,847,847,0
20240116,105600,192100503,847,847,847,847,0
20240116,105500,192100503,847,851,851,847,921
20240116,105400,191318884,851,851,851,851,0
20240116,105300,191318884,851,851,851,851,0
20240116,105200,191318884,851,849,851,849,3
20240116,105100,191316333,851,851,851,851,0
20240116,105000,191316333,851,851,851,851,0
20240116,104900,191316333,851,851,851,849,4489
20240116,104800,187496196,851,851,851,851,1067
20240116,104700,186588179,851,851,851,851,3954
20240116,104600,183223325,849,849,849,849,0
20240116,104500,183223325,849,849,849,849,0
20240116,104400,183223325,849,849,849,849,0
20240116,104300,183223325,849,844,849,844,20
20240116,104200,183206395,851,851,851,851,0
20240116,104100,183206395,851,844,851,844,8154
20240116,104000,176316902,843,843,843,843,2026
20240116,103900,174608984,843,843,843,843,106
20240116,103800,174519626,842,842,842,842,59
20240116,103700,174469948,842,843,843,842,3316
20240116,103600,171676560,843,843,843,841,1422
20240116,103500,170479356,843,844,844,843,202
20240116,103400,170309069,844,844,844,844,242
20240116,103300,170104821,844,844,844,844,0
20240116,103200,170104821,844,844,844,844,0
20240116,103100,170104821,844,849,849,844,37
20240116,103000,170073548,845,847,847,845,314
20240116,102900,169808192,849,849,849,849,0
20240116,102800,169808192,849,849,849,849,12
20240116,102700,169798004,849,849,849,849,0
20240116,102600,169798004,849,855,855,849,355
20240116,102500,169496135,850,851,851,850,350
20240116,102400,169198485,856,856,856,856,187
20240116,102300,169038413,856,854,857,854,320
20240116,102200,168764371,855,855,855,854,1730
20240116,102100,167285231,855,854,855,854,101
20240116,102000,167198976,854,854,854,854,0
20240116,101900,167198976,854,854,855,850,4450
20240116,101800,163404137,850,850,855,850,1600
20240116,101700,162043880,850,850,850,850,1002
20240116,101600,161192180,850,849,850,849,1003
20240116,101500,160339640,850,850,850,850,23
20240116,101400,160320090,854,850,854,850,345
20240116,101300,160026656,850,848,850,848,300
20240116,101200,159771912,843,843,843,843,10
20240116,101100,159763482,843,843,843,843,0
20240116,101000,159763482,843,843,843,843,0
20240116,100900,159763482,843,845,854,843,3137
20240116,100800,157103144,835,845,845,835,1502
20240116,100700,155847256,854,843,854,843,2000
20240116,100600,154145020,843,839,843,839,10079
20240116,100500,145676731,839,836,839,836,845
20240116,100400,144968496,836,839,839,836,2614
20240116,100300,142781195,841,841,841,841,10
20240116,100200,142772785,842,842,842,842,305
20240116,100100,142515975,843,837,843,837,1648
20240116,100000,141126987,838,839,839,838,2
20240116,095900,141125310,843,843,843,843,6
20240116,095800,141120252,838,838,838,838,2500
20240116,095700,139025252,837,837,837,837,1
20240116,095600,139024415,835,841,841,835,1663
20240116,095500,137634213,840,840,840,840,1
20240116,095400,137633373,847,847,847,847,0
20240116,095300,137633373,847,841,847,830,16657
20240116,095200,123711847,841,842,842,841,699
20240116,095100,123123577,843,843,843,843,378
20240116,095000,122804923,844,844,844,844,0
20240116,094900,122804923,844,841,844,841,10
20240116,094800,122796489,840,841,845,840,1490
20240116,094700,121543861,840,840,840,840,0
20240116,094600,121543861,840,841,841,840,1166
20240116,094500,120564318,840,840,840,840,334
20240116,094400,120283758,840,840,840,840,11710
20240116,094300,110447358,840,840,840,840,482
20240116,094200,110042478,840,842,842,840,2237
20240116,094100,108162434,849,849,849,840,16880
20240116,094000,93941451,848,849,849,848,5
20240116,093900,93937207,850,846,850,846,4
20240116,093800,93933811,846,847,850,846,2065
20240116,093700,92186362,850,849,850,848,559
20240116,093600,91712187,849,851,851,849,1012
20240116,093500,90852995,851,850,851,850,207
20240116,093400,90676843,850,849,850,849,156
20240116,093300,90544344,850,850,850,850,100
20240116,093200,90459344,850,850,850,850,167
20240116,093100,90317394,849,849,849,849,31
20240116,093000,90291075,852,852,852,852,2326
20240116,092900,88309323,849,851,851,849,4
20240116,092800,88305923,852,851,852,851,1212
20240116,092700,87274399,851,847,851,847,202
20240116,092600,87103189,844,843,846,842,35
20240116,092500,87073635,842,845,845,842,5587
20240116,092400,82365098,844,847,850,843,8505
20240116,092300,75176378,847,851,851,846,958
20240116,092200,74364637,851,847,851,847,606
20240116,092100,73850931,847,847,847,847,687
20240116,092000,73269042,847,847,847,847,0
20240116,091900,73269042,847,846,847,845,3614
20240116,091800,70213684,845,850,850,845,14814
20240116,091700,57667175,849,848,849,847,1564
20240116,091600,56339957,848,851,851,848,659
20240116,091500,55780581,852,855,855,846,15932
20240116,091400,42217741,856,864,864,856,1723
20240116,091300,40741728,857,857,858,856,4219
20240116,091200,37124256,859,865,865,857,1885
20240116,091100,35504241,865,865,865,865,0
20240116,091000,35504241,865,865,865,864,7
20240116,090900,35498187,864,874,874,858,311
20240116,090800,35229344,874,862,874,857,838
20240116,090700,34503587,862,862,862,853,2705
20240116,090600,32185434,862,862,864,861,849
20240116,090500,31453626,862,876,876,862,9324
20240116,090400,23330310,875,876,876,875,1734
20240116,090300,21811375,875,886,886,875,15567
20240116,090200,8161089,887,883,888,877,2802
20240116,090100,5683888,879,873,883,873,3149
20240116,090000,2922078,873,872,873,872,3351