KissMeData/009460/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,185300,36695178,920,920,920,920,1888
20240115,185200,36695178,920,920,920,920,0
20240115,185100,36695178,920,920,920,920,0
20240115,185000,36695178,920,920,920,920,0
20240115,184900,36695178,920,920,920,920,0
20240115,184800,36695178,920,920,920,920,0
20240115,184700,36695178,920,920,920,920,0
20240115,184600,36695178,920,920,920,920,0
20240115,184500,36695178,920,920,920,920,0
20240115,184400,36695178,920,920,920,920,0
20240115,184300,36695178,920,920,920,920,0
20240115,184200,36695178,920,920,920,920,0
20240115,184100,36695178,920,920,920,920,0
20240115,184000,36695178,920,920,920,920,0
20240115,183900,36695178,920,920,920,920,0
20240115,183800,36695178,920,920,920,920,0
20240115,183700,36695178,920,920,920,920,0
20240115,183600,36695178,920,920,920,920,0
20240115,183500,36695178,920,920,920,920,0
20240115,183400,36695178,920,920,920,920,0
20240115,183300,36695178,920,920,920,920,0
20240115,183200,36695178,920,920,920,920,0
20240115,183100,36695178,920,920,920,920,0
20240115,183000,36695178,920,920,920,920,0
20240115,182900,36695178,920,920,920,920,0
20240115,182800,36695178,920,920,920,920,0
20240115,182700,36695178,920,920,920,920,0
20240115,182600,36695178,920,920,920,920,0
20240115,182500,36695178,920,920,920,920,0
20240115,182400,36695178,920,920,920,920,0
20240115,182300,36695178,920,920,920,920,1888
20240115,182200,36695178,920,920,920,920,0
20240115,182100,36695178,920,920,920,920,0
20240115,182000,36695178,920,920,920,920,0
20240115,181900,36695178,920,920,920,920,0
20240115,181800,36695178,920,920,920,920,0
20240115,181700,36695178,920,920,920,920,0
20240115,181600,36695178,920,920,920,920,0
20240115,181500,36695178,920,920,920,920,0
20240115,181400,36695178,920,920,920,920,0
20240115,181300,36695178,920,920,920,920,0
20240115,181200,36695178,920,920,920,920,0
20240115,181100,36695178,920,920,920,920,0
20240115,181000,36695178,920,920,920,920,0
20240115,180900,36695178,920,920,920,920,0
20240115,180800,36695178,920,920,920,920,0
20240115,180700,36695178,920,920,920,920,0
20240115,180600,36695178,920,920,920,920,0
20240115,180500,36695178,920,920,920,920,0
20240115,180400,36695178,920,920,920,920,0
20240115,180300,36695178,920,920,920,920,0
20240115,180200,36695178,920,920,920,920,0
20240115,180100,36695178,920,920,920,920,0
20240115,180000,36695178,920,920,920,920,0
20240115,175900,36695178,920,920,920,920,0
20240115,175800,36695178,920,920,920,920,0
20240115,175700,36695178,920,920,920,920,0
20240115,175600,36695178,920,920,920,920,0
20240115,175500,36695178,920,920,920,920,0
20240115,175400,36695178,920,920,920,920,0
20240115,175300,36695178,920,920,920,920,1888
20240115,175200,36695178,920,920,920,920,0
20240115,175100,36695178,920,920,920,920,0
20240115,175000,36695178,920,920,920,920,0
20240115,174900,36695178,920,920,920,920,0
20240115,174800,36695178,920,920,920,920,0
20240115,174700,36695178,920,920,920,920,0
20240115,174600,36695178,920,920,920,920,0
20240115,174500,36695178,920,920,920,920,0
20240115,174400,36695178,920,920,920,920,0
20240115,174300,36695178,920,920,920,920,0
20240115,174200,36695178,920,920,920,920,0
20240115,174100,36695178,920,920,920,920,0
20240115,174000,36695178,920,920,920,920,0
20240115,173900,36695178,920,920,920,920,0
20240115,173800,36695178,920,920,920,920,0
20240115,173700,36695178,920,920,920,920,0
20240115,173600,36695178,920,920,920,920,0
20240115,173500,36695178,920,920,920,920,0
20240115,173400,36695178,920,920,920,920,0
20240115,173300,36695178,920,920,920,920,0
20240115,173200,36695178,920,920,920,920,0
20240115,173100,36695178,920,920,920,920,0
20240115,173000,36695178,920,920,920,920,0
20240115,172900,36695178,920,920,920,920,0
20240115,172800,36695178,920,920,920,920,0
20240115,172700,36695178,920,920,920,920,0
20240115,172600,36695178,920,920,920,920,0
20240115,172500,36695178,920,920,920,920,0
20240115,172400,36695178,920,920,920,920,0
20240115,172300,36695178,920,920,920,920,1888
20240115,172200,36695178,920,920,920,920,0
20240115,172100,36695178,920,920,920,920,0
20240115,172000,36695178,920,920,920,920,0
20240115,171900,36695178,920,920,920,920,0
20240115,171800,36695178,920,920,920,920,0
20240115,171700,36695178,920,920,920,920,0
20240115,171600,36695178,920,920,920,920,0
20240115,171500,36695178,920,920,920,920,0
20240115,171400,36695178,920,920,920,920,0
20240115,171300,36695178,920,920,920,920,0
20240115,171200,36695178,920,920,920,920,0
20240115,171100,36695178,920,920,920,920,0
20240115,171000,36695178,920,920,920,920,0
20240115,170900,36695178,920,920,920,920,0
20240115,170800,36695178,920,920,920,920,0
20240115,170700,36695178,920,920,920,920,0
20240115,170600,36695178,920,920,920,920,0
20240115,170500,36695178,920,920,920,920,0
20240115,170400,36695178,920,920,920,920,0
20240115,170300,36695178,920,920,920,920,0
20240115,170200,36695178,920,920,920,920,0
20240115,170100,36695178,920,920,920,920,0
20240115,170000,36695178,920,920,920,920,0
20240115,165900,36695178,920,920,920,920,0
20240115,165800,36695178,920,920,920,920,0
20240115,165700,36695178,920,920,920,920,0
20240115,165600,36695178,920,920,920,920,0
20240115,165500,36695178,920,920,920,920,0
20240115,165400,36695178,920,920,920,920,0
20240115,165300,36695178,920,920,920,920,1888
20240115,165200,36695178,920,920,920,920,0
20240115,165100,36695178,920,920,920,920,0
20240115,165000,36695178,920,920,920,920,0
20240115,164900,36695178,920,920,920,920,0
20240115,164800,36695178,920,920,920,920,0
20240115,164700,36695178,920,920,920,920,0
20240115,164600,36695178,920,920,920,920,0
20240115,164500,36695178,920,920,920,920,0
20240115,164400,36695178,920,920,920,920,0
20240115,164300,36695178,920,920,920,920,0
20240115,164200,36695178,920,920,920,920,0
20240115,164100,36695178,920,920,920,920,0
20240115,164000,36695178,920,920,920,920,0
20240115,163900,36695178,920,920,920,920,0
20240115,163800,36695178,920,920,920,920,0
20240115,163700,36695178,920,920,920,920,0
20240115,163600,36695178,920,920,920,920,0
20240115,163500,36695178,920,920,920,920,0
20240115,163400,36695178,920,920,920,920,0
20240115,163300,36695178,920,920,920,920,0
20240115,163200,36695178,920,920,920,920,0
20240115,163100,36695178,920,920,920,920,0
20240115,163000,36695178,920,920,920,920,0
20240115,162900,36695178,920,920,920,920,0
20240115,162800,36695178,920,920,920,920,0
20240115,162700,36695178,920,920,920,920,0
20240115,162600,36695178,920,920,920,920,0
20240115,162500,36695178,920,920,920,920,0
20240115,162400,36695178,920,920,920,920,0
20240115,162300,36695178,920,920,920,920,1888
20240115,162200,36695178,920,920,920,920,0
20240115,162100,36695178,920,920,920,920,0
20240115,162000,36695178,920,920,920,920,0
20240115,161900,36695178,920,920,920,920,0
20240115,161800,36695178,920,920,920,920,0
20240115,161700,36695178,920,920,920,920,0
20240115,161600,36695178,920,920,920,920,0
20240115,161500,36695178,920,920,920,920,0
20240115,161400,36695178,920,920,920,920,0
20240115,161300,36695178,920,920,920,920,0
20240115,161200,36695178,920,920,920,920,0
20240115,161100,36695178,920,920,920,920,0
20240115,161000,36695178,920,920,920,920,0
20240115,160900,36695178,920,920,920,920,0
20240115,160800,36695178,920,920,920,920,0
20240115,160700,36695178,920,920,920,920,0
20240115,160600,36695178,920,920,920,920,0
20240115,160500,36695178,920,920,920,920,0
20240115,160400,36695178,920,920,920,920,0
20240115,160300,36695178,920,920,920,920,0
20240115,160200,36695178,920,920,920,920,0
20240115,160100,36695178,920,920,920,920,0
20240115,160000,36695178,920,920,920,920,0
20240115,155900,36695178,920,920,920,920,0
20240115,155800,36695178,920,920,920,920,0
20240115,155700,36695178,920,920,920,920,0
20240115,155600,36695178,920,920,920,920,0
20240115,155500,36695178,920,920,920,920,0
20240115,155400,36695178,920,920,920,920,0
20240115,155300,36695178,920,920,920,920,1888
20240115,155200,36695178,920,920,920,920,0
20240115,155100,36695178,920,920,920,920,0
20240115,155000,36695178,920,920,920,920,0
20240115,154900,36695178,920,920,920,920,0
20240115,154800,36695178,920,920,920,920,0
20240115,154700,36695178,920,920,920,920,0
20240115,154600,36695178,920,920,920,920,0
20240115,154500,36695178,920,920,920,920,0
20240115,154400,36695178,920,920,920,920,0
20240115,154300,36695178,920,920,920,920,0
20240115,154200,36695178,920,920,920,920,0
20240115,154100,36695178,920,920,920,920,0
20240115,154000,36695178,920,920,920,920,0
20240115,153900,36695178,920,920,920,920,0
20240115,153800,36695178,920,920,920,920,0
20240115,153700,36695178,920,920,920,920,0
20240115,153600,36695178,920,920,920,920,0
20240115,153500,36695178,920,920,920,920,0
20240115,153400,36695178,920,920,920,920,0
20240115,153300,36695178,920,920,920,920,0
20240115,153200,36695178,920,920,920,920,0
20240115,153100,36695178,920,920,920,920,0
20240115,153000,36695178,920,920,920,920,1888
20240115,152900,34958218,920,920,920,920,0
20240115,152800,34958218,920,920,920,920,0
20240115,152700,34958218,920,920,920,920,0
20240115,152600,34958218,920,920,920,920,0
20240115,152500,34958218,920,920,920,920,0
20240115,152400,34958218,920,920,920,920,0
20240115,152300,34958218,920,920,920,920,0
20240115,152200,34958218,920,920,920,920,0
20240115,152100,34958218,920,920,920,920,0
20240115,152000,34958218,920,920,920,920,0
20240115,151900,34958218,920,920,920,916,15
20240115,151800,34944462,920,920,920,920,10
20240115,151700,34935262,920,920,920,920,1
20240115,151600,34934342,920,916,920,916,11
20240115,151500,34924258,920,920,920,920,1
20240115,151400,34923338,917,918,918,917,6
20240115,151300,34917834,919,916,919,916,4
20240115,151200,34914167,916,919,919,916,3
20240115,151100,34911416,916,919,919,916,8
20240115,151000,34904082,916,919,919,916,18
20240115,150900,34887591,919,919,919,919,1
20240115,150800,34886672,919,919,919,919,1
20240115,150700,34885753,919,919,919,919,3
20240115,150600,34882996,919,919,919,919,2
20240115,150500,34881158,919,917,919,917,4
20240115,150400,34877486,919,917,919,916,1013
20240115,150300,33948565,916,916,917,916,4
20240115,150200,33944900,916,916,916,916,2
20240115,150100,33943068,917,916,917,916,37
20240115,150000,33909140,917,916,917,916,5
20240115,145900,33904558,916,916,916,916,4
20240115,145800,33900894,917,917,917,917,2
20240115,145700,33899060,918,917,918,914,4018
20240115,145600,30223782,917,917,917,917,4
20240115,145500,30220114,917,916,917,916,4
20240115,145400,30216447,915,916,917,915,1804
20240115,145300,28565543,917,917,917,917,0
20240115,145200,28565543,917,917,917,917,3
20240115,145100,28562792,918,916,918,916,5
20240115,145000,28558210,916,916,916,916,2
20240115,144900,28556378,916,916,916,916,3
20240115,144800,28553630,916,917,917,916,2475
20240115,144700,26286328,917,917,917,917,2
20240115,144600,26284494,917,917,917,917,3
20240115,144500,26281743,917,917,918,917,16
20240115,144400,26267060,917,918,918,917,4
20240115,144300,26263391,918,917,918,917,5
20240115,144200,26258805,918,918,918,918,109
20240115,144100,26158743,918,918,918,918,2
20240115,144000,26156907,918,918,918,918,1
20240115,143900,26155989,918,918,918,918,0
20240115,143800,26155989,918,918,918,918,1
20240115,143700,26155071,918,918,918,918,0
20240115,143600,26155071,918,918,918,918,0
20240115,143500,26155071,918,918,918,918,0
20240115,143400,26155071,918,918,918,918,0
20240115,143300,26155071,918,917,918,917,4
20240115,143200,26151400,917,917,917,917,5
20240115,143100,26146815,917,917,917,917,3
20240115,143000,26144064,918,917,918,917,39
20240115,142900,26108265,917,917,917,917,112
20240115,142800,26005561,917,917,917,917,3
20240115,142700,26002810,917,917,917,917,3
20240115,142600,26000059,917,917,917,917,5
20240115,142500,25995474,917,917,917,917,3
20240115,142400,25992723,917,917,917,917,3
20240115,142300,25989972,917,917,917,917,3
20240115,142200,25987221,917,917,917,917,3
20240115,142100,25984470,917,917,917,917,3
20240115,142000,25981719,917,918,918,917,5
20240115,141900,25977131,917,917,917,917,6
20240115,141800,25971629,917,917,918,917,4
20240115,141700,25967960,918,918,918,917,5
20240115,141600,25963373,917,918,918,917,5
20240115,141500,25958786,919,918,919,918,15
20240115,141400,25945015,917,918,918,917,5
20240115,141300,25940429,918,917,918,917,18
20240115,141200,25923913,917,917,917,917,3
20240115,141100,25921162,917,917,917,917,5
20240115,141000,25916577,917,917,917,917,5
20240115,140900,25911992,917,917,917,917,101
20240115,140800,25819375,918,918,918,918,0
20240115,140700,25819375,918,918,918,918,45
20240115,140600,25778065,918,918,918,918,0
20240115,140500,25778065,918,918,918,918,0
20240115,140400,25778065,918,918,918,918,0
20240115,140300,25778065,918,918,918,918,0
20240115,140200,25778065,918,918,918,918,1
20240115,140100,25777147,918,918,918,918,3
20240115,140000,25774393,918,917,918,917,7
20240115,135900,25767970,917,917,917,917,3
20240115,135800,25765219,917,917,917,917,3
20240115,135700,25762468,917,917,917,917,3
20240115,135600,25759717,917,917,917,917,3
20240115,135500,25756966,917,917,917,917,2
20240115,135400,25755132,917,919,919,917,7
20240115,135300,25748709,917,917,917,917,20
20240115,135200,25730369,917,917,917,917,15
20240115,135100,25716614,917,917,917,917,0
20240115,135000,25716614,917,917,917,917,0
20240115,134900,25716614,917,917,917,917,0
20240115,134800,25716614,917,917,917,917,4
20240115,134700,25712946,919,919,919,919,0
20240115,134600,25712946,919,919,919,919,0
20240115,134500,25712946,919,919,919,919,0
20240115,134400,25712946,919,919,919,919,0
20240115,134300,25712946,919,919,919,919,1
20240115,134200,25712027,916,916,916,916,12
20240115,134100,25701035,917,918,918,917,992
20240115,134000,24790723,918,918,918,918,5
20240115,133900,24786133,918,918,918,918,3
20240115,133800,24783379,918,918,918,918,3
20240115,133700,24780625,918,918,918,918,2
20240115,133600,24778789,918,918,918,918,4
20240115,133500,24775117,918,918,919,918,13
20240115,133400,24763173,918,918,918,918,5
20240115,133300,24758583,918,918,918,918,24
20240115,133200,24736551,919,918,919,918,3
20240115,133100,24733796,918,918,918,918,4
20240115,133000,24730124,918,918,918,918,3
20240115,132900,24727370,919,919,919,918,5
20240115,132800,24722778,919,918,919,918,14
20240115,132700,24709915,918,918,918,918,5
20240115,132600,24705325,918,918,918,918,3
20240115,132500,24702571,918,918,918,918,3
20240115,132400,24699817,918,919,919,918,4
20240115,132300,24696144,918,918,918,918,4
20240115,132200,24692472,918,919,919,918,3
20240115,132100,24689717,918,918,918,918,6
20240115,132000,24684209,918,918,918,918,3
20240115,131900,24681455,918,918,918,918,3
20240115,131800,24678701,918,918,918,918,3
20240115,131700,24675947,918,918,918,918,2
20240115,131600,24674111,918,918,918,918,4
20240115,131500,24670439,918,918,918,918,3
20240115,131400,24667685,918,918,918,918,5
20240115,131300,24663095,918,918,918,918,3
20240115,131200,24660341,918,918,918,918,2
20240115,131100,24658505,918,918,918,918,90
20240115,131000,24575885,919,919,919,919,0
20240115,130900,24575885,919,919,919,919,0
20240115,130800,24575885,919,919,919,919,2
20240115,130700,24574047,919,919,919,919,0
20240115,130600,24574047,919,919,919,919,0
20240115,130500,24574047,919,919,919,919,1
20240115,130400,24573128,919,919,919,919,0
20240115,130300,24573128,919,919,919,919,0
20240115,130200,24573128,919,919,919,919,0
20240115,130100,24573128,919,919,919,919,0
20240115,130000,24573128,919,919,919,919,2
20240115,125900,24571290,919,919,919,919,1
20240115,125800,24570371,918,918,918,918,0
20240115,125700,24570371,918,918,918,918,280
20240115,125600,24313331,919,919,919,919,1
20240115,125500,24312412,919,919,919,919,1
20240115,125400,24311493,919,919,919,919,1
20240115,125300,24310574,919,919,919,919,2
20240115,125200,24308736,919,919,919,919,1
20240115,125100,24307817,919,919,919,919,0
20240115,125000,24307817,919,919,919,919,5
20240115,124900,24303222,919,919,919,919,3
20240115,124800,24300465,919,919,919,919,0
20240115,124700,24300465,919,919,919,919,0
20240115,124600,24300465,919,919,919,919,2442
20240115,124500,22056267,920,920,920,920,5467
20240115,124400,17026627,920,920,920,920,0
20240115,124300,17026627,920,920,920,920,3
20240115,124200,17023867,920,920,920,920,0
20240115,124100,17023867,920,920,920,920,0
20240115,124000,17023867,920,920,920,920,0
20240115,123900,17023867,920,920,920,920,0
20240115,123800,17023867,920,919,920,919,21
20240115,123700,17004567,920,920,920,920,0
20240115,123600,17004567,920,920,920,920,0
20240115,123500,17004567,920,920,920,920,0
20240115,123400,17004567,920,920,920,920,1
20240115,123300,17003647,920,919,920,919,1251
20240115,123200,15853977,920,920,920,920,1
20240115,123100,15853057,920,920,920,920,9
20240115,123000,15844777,920,920,920,920,0
20240115,122900,15844777,920,920,920,920,0
20240115,122800,15844777,920,920,920,920,0
20240115,122700,15844777,920,920,920,920,0
20240115,122600,15844777,920,920,920,920,0
20240115,122500,15844777,920,920,920,920,95
20240115,122400,15757377,920,920,920,920,181
20240115,122300,15590857,920,920,920,920,165
20240115,122200,15439057,920,920,920,920,746
20240115,122100,14752737,920,920,920,920,208
20240115,122000,14561377,920,920,920,920,0
20240115,121900,14561377,920,920,920,920,1
20240115,121800,14560457,919,919,919,919,0
20240115,121700,14560457,919,919,919,919,0
20240115,121600,14560457,919,919,919,919,119
20240115,121500,14451096,920,920,920,920,0
20240115,121400,14451096,920,920,920,920,0
20240115,121300,14451096,920,920,920,920,0
20240115,121200,14451096,920,920,920,920,0
20240115,121100,14451096,920,920,920,920,183
20240115,121000,14282736,920,920,920,920,4
20240115,120900,14279056,920,920,920,920,5
20240115,120800,14274456,920,920,920,920,3
20240115,120700,14271696,920,920,920,920,3
20240115,120600,14268936,920,920,921,920,514
20240115,120500,13796055,920,920,921,920,20
20240115,120400,13777654,920,920,920,920,3
20240115,120300,13774894,920,920,921,920,6
20240115,120200,13769373,920,920,921,920,4
20240115,120100,13765692,920,920,920,920,4
20240115,120000,13762012,920,920,920,920,2
20240115,115900,13760172,920,920,921,920,9
20240115,115800,13751891,920,920,920,920,10
20240115,115700,13742691,921,921,921,921,0
20240115,115600,13742691,921,921,921,921,0
20240115,115500,13742691,921,921,921,921,1
20240115,115400,13741770,920,920,920,920,1480
20240115,115300,12380170,920,921,921,920,4
20240115,115200,12376489,920,920,920,920,3
20240115,115100,12373729,920,920,921,920,7
20240115,115000,12367288,921,920,921,920,3
20240115,114900,12364527,921,921,921,920,5
20240115,114800,12359925,920,920,920,920,3
20240115,114700,12357165,920,920,921,920,4
20240115,114600,12353484,921,920,921,920,6
20240115,114500,12347961,920,920,921,920,6
20240115,114400,12342440,921,920,921,920,5
20240115,114300,12337838,920,920,920,920,3
20240115,114200,12335078,920,920,920,920,3
20240115,114100,12332318,920,921,921,920,143
20240115,114000,12200757,921,921,921,921,0
20240115,113900,12200757,921,921,921,921,0
20240115,113800,12200757,921,921,921,921,1
20240115,113700,12199836,920,920,920,920,0
20240115,113600,12199836,920,920,920,920,0
20240115,113500,12199836,920,921,921,920,5
20240115,113400,12195235,921,921,921,921,0
20240115,113300,12195235,921,921,921,921,0
20240115,113200,12195235,921,921,921,921,0
20240115,113100,12195235,921,921,921,921,2
20240115,113000,12193393,921,921,921,921,1
20240115,112900,12192472,921,921,921,921,0
20240115,112800,12192472,921,921,921,921,0
20240115,112700,12192472,921,921,921,921,0
20240115,112600,12192472,921,921,921,921,0
20240115,112500,12192472,921,921,921,921,2
20240115,112400,12190630,921,921,921,921,0
20240115,112300,12190630,921,921,921,921,2
20240115,112200,12188788,921,921,921,921,0
20240115,112100,12188788,921,921,921,921,10
20240115,112000,12179578,921,921,921,921,0
20240115,111900,12179578,921,920,921,920,81
20240115,111800,12105057,921,921,921,921,101
20240115,111700,12012036,920,920,920,920,34
20240115,111600,11980756,921,921,921,921,7
20240115,111500,11974309,921,921,921,921,0
20240115,111400,11974309,921,921,921,921,346
20240115,111300,11655643,921,921,921,921,0
20240115,111200,11655643,921,921,921,921,0
20240115,111100,11655643,921,920,921,920,301
20240115,111000,11378722,921,921,921,921,0
20240115,110900,11378722,921,921,921,921,2
20240115,110800,11376880,921,921,921,921,0
20240115,110700,11376880,921,921,921,921,0
20240115,110600,11376880,921,921,921,921,0
20240115,110500,11376880,921,921,921,921,2
20240115,110400,11375038,921,921,921,921,1
20240115,110300,11374117,920,920,920,920,2
20240115,110200,11372277,920,920,920,920,0
20240115,110100,11372277,920,920,920,920,1
20240115,110000,11371357,921,921,921,921,4
20240115,105900,11367673,920,920,921,920,253
20240115,105800,11134912,920,920,920,920,0
20240115,105700,11134912,920,920,920,920,280
20240115,105600,10877312,921,921,921,921,0
20240115,105500,10877312,921,921,921,921,0
20240115,105400,10877312,921,921,921,921,0
20240115,105300,10877312,921,921,921,921,0
20240115,105200,10877312,921,921,921,921,0
20240115,105100,10877312,921,921,921,921,10
20240115,105000,10868102,921,921,921,921,0
20240115,104900,10868102,921,921,921,921,0
20240115,104800,10868102,921,921,921,921,0
20240115,104700,10868102,921,921,921,921,0
20240115,104600,10868102,921,921,921,921,0
20240115,104500,10868102,921,921,921,921,0
20240115,104400,10868102,921,921,921,921,0
20240115,104300,10868102,921,921,921,921,2
20240115,104200,10866260,921,920,921,920,64
20240115,104100,10807376,921,921,921,921,1
20240115,104000,10806455,921,921,921,921,0
20240115,103900,10806455,921,921,921,921,437
20240115,103800,10403978,922,922,922,922,1
20240115,103700,10403056,922,922,922,922,11
20240115,103600,10392914,923,923,923,923,1
20240115,103500,10391991,922,922,922,922,2
20240115,103400,10390147,924,924,924,924,0
20240115,103300,10390147,924,924,924,924,0
20240115,103200,10390147,924,924,924,924,0
20240115,103100,10390147,924,924,924,924,0
20240115,103000,10390147,924,923,924,923,11
20240115,102900,10379993,922,922,922,922,0
20240115,102800,10379993,922,921,922,921,5000
20240115,102700,5772118,921,921,921,921,0
20240115,102600,5772118,921,921,921,921,0
20240115,102500,5772118,921,921,921,921,0
20240115,102400,5772118,921,921,921,921,0
20240115,102300,5772118,921,921,921,921,100
20240115,102200,5680018,921,921,921,921,0
20240115,102100,5680018,921,921,921,921,0
20240115,102000,5680018,921,921,921,921,2
20240115,101900,5678176,921,921,921,921,3
20240115,101800,5675413,921,921,921,921,5
20240115,101700,5670808,921,921,921,921,0
20240115,101600,5670808,921,921,921,921,100
20240115,101500,5578708,922,922,922,922,1
20240115,101400,5577786,922,922,922,922,0
20240115,101300,5577786,922,922,922,922,0
20240115,101200,5577786,922,922,922,922,0
20240115,101100,5577786,922,922,922,922,0
20240115,101000,5577786,922,922,922,922,0
20240115,100900,5577786,922,922,922,922,0
20240115,100800,5577786,922,922,922,922,0
20240115,100700,5577786,922,922,922,922,0
20240115,100600,5577786,922,922,922,922,0
20240115,100500,5577786,922,922,922,922,0
20240115,100400,5577786,922,922,922,922,1
20240115,100300,5576864,922,922,922,922,0
20240115,100200,5576864,922,922,922,922,1
20240115,100100,5575942,921,921,921,921,0
20240115,100000,5575942,921,921,921,921,50
20240115,095900,5529892,921,921,921,921,0
20240115,095800,5529892,921,921,921,921,49
20240115,095700,5484763,922,922,922,922,0
20240115,095600,5484763,922,922,922,922,0
20240115,095500,5484763,922,922,922,922,10
20240115,095400,5475543,922,922,922,922,0
20240115,095300,5475543,922,922,922,922,3
20240115,095200,5472777,921,921,922,921,80
20240115,095100,5399096,922,922,922,922,2
20240115,095000,5397252,922,922,922,922,0
20240115,094900,5397252,922,922,922,922,1
20240115,094800,5396330,924,924,924,924,0
20240115,094700,5396330,924,924,924,924,0
20240115,094600,5396330,924,924,924,924,0
20240115,094500,5396330,924,924,924,924,0
20240115,094400,5396330,924,924,924,924,0
20240115,094300,5396330,924,924,924,924,0
20240115,094200,5396330,924,924,924,924,0
20240115,094100,5396330,924,924,924,924,0
20240115,094000,5396330,924,924,924,924,2
20240115,093900,5394482,924,924,924,924,1
20240115,093800,5393558,924,924,924,924,0
20240115,093700,5393558,924,924,924,924,0
20240115,093600,5393558,924,923,924,923,1001
20240115,093500,4468769,923,923,923,923,5
20240115,093400,4464154,923,923,923,923,2
20240115,093300,4462308,924,924,924,924,1
20240115,093200,4461384,920,924,924,920,1295
20240115,093100,3269697,922,922,922,922,0
20240115,093000,3269697,922,922,922,922,0
20240115,092900,3269697,922,922,922,922,0
20240115,092800,3269697,922,922,922,922,5
20240115,092700,3265087,922,922,922,922,0
20240115,092600,3265087,922,922,922,922,0
20240115,092500,3265087,922,922,922,922,1
20240115,092400,3264165,923,923,923,923,27
20240115,092300,3239244,924,924,924,924,0
20240115,092200,3239244,924,924,924,924,0
20240115,092100,3239244,924,924,924,924,0
20240115,092000,3239244,924,924,924,924,0
20240115,091900,3239244,924,924,924,924,0
20240115,091800,3239244,924,924,924,924,526
20240115,091700,2753220,924,924,924,924,180
20240115,091600,2586900,924,924,924,924,20
20240115,091500,2568420,924,924,924,924,0
20240115,091400,2568420,924,924,924,924,0
20240115,091300,2568420,924,924,924,924,196
20240115,091200,2387316,924,924,924,924,0
20240115,091100,2387316,924,924,924,924,0
20240115,091000,2387316,924,924,924,924,0
20240115,090900,2387316,924,923,924,923,135
20240115,090800,2262586,924,924,924,924,0
20240115,090700,2262586,924,922,924,922,1221
20240115,090600,1134436,925,925,925,925,0
20240115,090500,1134436,925,923,925,918,710
20240115,090400,480618,923,923,923,923,1
20240115,090300,479695,924,924,924,924,2
20240115,090200,477847,925,925,925,925,1
20240115,090100,476922,923,924,924,923,302
20240115,090000,198174,928,926,928,926,214