KissMeData/015020/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,190100,293250619,767,767,767,767,9453
20240104,190000,293250619,767,767,767,767,0
20240104,185900,293250619,767,767,767,767,0
20240104,185800,293250619,767,767,767,767,0
20240104,185700,293250619,767,767,767,767,0
20240104,185600,293250619,767,767,767,767,0
20240104,185500,293250619,767,767,767,767,0
20240104,185400,293250619,767,767,767,767,0
20240104,185300,293250619,767,767,767,767,0
20240104,185200,293250619,767,767,767,767,0
20240104,185100,293250619,767,767,767,767,0
20240104,185000,293250619,767,767,767,767,0
20240104,184900,293250619,767,767,767,767,0
20240104,184800,293250619,767,767,767,767,0
20240104,184700,293250619,767,767,767,767,0
20240104,184600,293250619,767,767,767,767,0
20240104,184500,293250619,767,767,767,767,0
20240104,184400,293250619,767,767,767,767,0
20240104,184300,293250619,767,767,767,767,0
20240104,184200,293250619,767,767,767,767,0
20240104,184100,293250619,767,767,767,767,0
20240104,184000,293250619,767,767,767,767,0
20240104,183900,293250619,767,767,767,767,0
20240104,183800,293250619,767,767,767,767,0
20240104,183700,293250619,767,767,767,767,0
20240104,183600,293250619,767,767,767,767,0
20240104,183500,293250619,767,767,767,767,0
20240104,183400,293250619,767,767,767,767,0
20240104,183300,293250619,767,767,767,767,0
20240104,183200,293250619,767,767,767,767,0
20240104,183100,293250619,767,767,767,767,9453
20240104,183000,293250619,767,767,767,767,0
20240104,182900,293250619,767,767,767,767,0
20240104,182800,293250619,767,767,767,767,0
20240104,182700,293250619,767,767,767,767,0
20240104,182600,293250619,767,767,767,767,0
20240104,182500,293250619,767,767,767,767,0
20240104,182400,293250619,767,767,767,767,0
20240104,182300,293250619,767,767,767,767,0
20240104,182200,293250619,767,767,767,767,0
20240104,182100,293250619,767,767,767,767,0
20240104,182000,293250619,767,767,767,767,0
20240104,181900,293250619,767,767,767,767,0
20240104,181800,293250619,767,767,767,767,0
20240104,181700,293250619,767,767,767,767,0
20240104,181600,293250619,767,767,767,767,0
20240104,181500,293250619,767,767,767,767,0
20240104,181400,293250619,767,767,767,767,0
20240104,181300,293250619,767,767,767,767,0
20240104,181200,293250619,767,767,767,767,0
20240104,181100,293250619,767,767,767,767,0
20240104,181000,293250619,767,767,767,767,0
20240104,180900,293250619,767,767,767,767,0
20240104,180800,293250619,767,767,767,767,0
20240104,180700,293250619,767,767,767,767,0
20240104,180600,293250619,767,767,767,767,0
20240104,180500,293250619,767,767,767,767,0
20240104,180400,293250619,767,767,767,767,0
20240104,180300,293250619,767,767,767,767,0
20240104,180200,293250619,767,767,767,767,0
20240104,180100,293250619,767,767,767,767,9453
20240104,180000,293250619,767,767,767,767,0
20240104,175900,293250619,767,767,767,767,0
20240104,175800,293250619,767,767,767,767,0
20240104,175700,293250619,767,767,767,767,0
20240104,175600,293250619,767,767,767,767,0
20240104,175500,293250619,767,767,767,767,0
20240104,175400,293250619,767,767,767,767,0
20240104,175300,293250619,767,767,767,767,0
20240104,175200,293250619,767,767,767,767,0
20240104,175100,293250619,767,767,767,767,0
20240104,175000,293250619,767,767,767,767,0
20240104,174900,293250619,767,767,767,767,0
20240104,174800,293250619,767,767,767,767,0
20240104,174700,293250619,767,767,767,767,0
20240104,174600,293250619,767,767,767,767,0
20240104,174500,293250619,767,767,767,767,0
20240104,174400,293250619,767,767,767,767,0
20240104,174300,293250619,767,767,767,767,0
20240104,174200,293250619,767,767,767,767,0
20240104,174100,293250619,767,767,767,767,0
20240104,174000,293250619,767,767,767,767,0
20240104,173900,293250619,767,767,767,767,0
20240104,173800,293250619,767,767,767,767,0
20240104,173700,293250619,767,767,767,767,0
20240104,173600,293250619,767,767,767,767,0
20240104,173500,293250619,767,767,767,767,0
20240104,173400,293250619,767,767,767,767,0
20240104,173300,293250619,767,767,767,767,0
20240104,173200,293250619,767,767,767,767,0
20240104,173100,293250619,767,767,767,767,9453
20240104,173000,293250619,767,767,767,767,0
20240104,172900,293250619,767,767,767,767,0
20240104,172800,293250619,767,767,767,767,0
20240104,172700,293250619,767,767,767,767,0
20240104,172600,293250619,767,767,767,767,0
20240104,172500,293250619,767,767,767,767,0
20240104,172400,293250619,767,767,767,767,0
20240104,172300,293250619,767,767,767,767,0
20240104,172200,293250619,767,767,767,767,0
20240104,172100,293250619,767,767,767,767,0
20240104,172000,293250619,767,767,767,767,0
20240104,171900,293250619,767,767,767,767,0
20240104,171800,293250619,767,767,767,767,0
20240104,171700,293250619,767,767,767,767,0
20240104,171600,293250619,767,767,767,767,0
20240104,171500,293250619,767,767,767,767,0
20240104,171400,293250619,767,767,767,767,0
20240104,171300,293250619,767,767,767,767,0
20240104,171200,293250619,767,767,767,767,0
20240104,171100,293250619,767,767,767,767,0
20240104,171000,293250619,767,767,767,767,0
20240104,170900,293250619,767,767,767,767,0
20240104,170800,293250619,767,767,767,767,0
20240104,170700,293250619,767,767,767,767,0
20240104,170600,293250619,767,767,767,767,0
20240104,170500,293250619,767,767,767,767,0
20240104,170400,293250619,767,767,767,767,0
20240104,170300,293250619,767,767,767,767,0
20240104,170200,293250619,767,767,767,767,0
20240104,170100,293250619,767,767,767,767,9453
20240104,170000,293250619,767,767,767,767,0
20240104,165900,293250619,767,767,767,767,0
20240104,165800,293250619,767,767,767,767,0
20240104,165700,293250619,767,767,767,767,0
20240104,165600,293250619,767,767,767,767,0
20240104,165500,293250619,767,767,767,767,0
20240104,165400,293250619,767,767,767,767,0
20240104,165300,293250619,767,767,767,767,0
20240104,165200,293250619,767,767,767,767,0
20240104,165100,293250619,767,767,767,767,0
20240104,165000,293250619,767,767,767,767,0
20240104,164900,293250619,767,767,767,767,0
20240104,164800,293250619,767,767,767,767,0
20240104,164700,293250619,767,767,767,767,0
20240104,164600,293250619,767,767,767,767,0
20240104,164500,293250619,767,767,767,767,0
20240104,164400,293250619,767,767,767,767,0
20240104,164300,293250619,767,767,767,767,0
20240104,164200,293250619,767,767,767,767,0
20240104,164100,293250619,767,767,767,767,0
20240104,164000,293250619,767,767,767,767,0
20240104,163900,293250619,767,767,767,767,0
20240104,163800,293250619,767,767,767,767,0
20240104,163700,293250619,767,767,767,767,0
20240104,163600,293250619,767,767,767,767,0
20240104,163500,293250619,767,767,767,767,0
20240104,163400,293250619,767,767,767,767,0
20240104,163300,293250619,767,767,767,767,0
20240104,163200,293250619,767,767,767,767,0
20240104,163100,293250619,767,767,767,767,9453
20240104,163000,293250619,767,767,767,767,0
20240104,162900,293250619,767,767,767,767,0
20240104,162800,293250619,767,767,767,767,0
20240104,162700,293250619,767,767,767,767,0
20240104,162600,293250619,767,767,767,767,0
20240104,162500,293250619,767,767,767,767,0
20240104,162400,293250619,767,767,767,767,0
20240104,162300,293250619,767,767,767,767,0
20240104,162200,293250619,767,767,767,767,0
20240104,162100,293250619,767,767,767,767,0
20240104,162000,293250619,767,767,767,767,0
20240104,161900,293250619,767,767,767,767,0
20240104,161800,293250619,767,767,767,767,0
20240104,161700,293250619,767,767,767,767,0
20240104,161600,293250619,767,767,767,767,0
20240104,161500,293250619,767,767,767,767,0
20240104,161400,293250619,767,767,767,767,0
20240104,161300,293250619,767,767,767,767,0
20240104,161200,293250619,767,767,767,767,0
20240104,161100,293250619,767,767,767,767,0
20240104,161000,293250619,767,767,767,767,0
20240104,160900,293250619,767,767,767,767,0
20240104,160800,293250619,767,767,767,767,0
20240104,160700,293250619,767,767,767,767,0
20240104,160600,293250619,767,767,767,767,0
20240104,160500,293250619,767,767,767,767,0
20240104,160400,293250619,767,767,767,767,0
20240104,160300,293250619,767,767,767,767,0
20240104,160200,293250619,767,767,767,767,0
20240104,160100,293250619,767,767,767,767,9453
20240104,160000,293250619,767,767,767,767,0
20240104,155900,293250619,767,767,767,767,0
20240104,155800,293250619,767,767,767,767,0
20240104,155700,293250619,767,767,767,767,0
20240104,155600,293250619,767,767,767,767,0
20240104,155500,293250619,767,767,767,767,0
20240104,155400,293250619,767,767,767,767,0
20240104,155300,293250619,767,767,767,767,0
20240104,155200,293250619,767,767,767,767,0
20240104,155100,293250619,767,767,767,767,0
20240104,155000,293250619,767,767,767,767,0
20240104,154900,293250619,767,767,767,767,0
20240104,154800,293250619,767,767,767,767,0
20240104,154700,293250619,767,767,767,767,0
20240104,154600,293250619,767,767,767,767,0
20240104,154500,293250619,767,767,767,767,0
20240104,154400,293250619,767,767,767,767,0
20240104,154300,293250619,767,767,767,767,0
20240104,154200,293250619,767,767,767,767,0
20240104,154100,293250619,767,767,767,767,0
20240104,154000,293250619,767,767,767,767,0
20240104,153900,293250619,767,767,767,767,0
20240104,153800,293250619,767,767,767,767,0
20240104,153700,293250619,767,767,767,767,0
20240104,153600,293250619,767,767,767,767,0
20240104,153500,293250619,767,767,767,767,0
20240104,153400,293250619,767,767,767,767,0
20240104,153300,293250619,767,767,767,767,0
20240104,153200,293250619,767,767,767,767,0
20240104,153100,293250619,767,767,767,767,9453
20240104,153000,293250619,767,767,767,767,9453
20240104,152900,286000168,767,767,767,767,0
20240104,152800,286000168,767,767,767,767,0
20240104,152700,286000168,767,767,767,767,0
20240104,152600,286000168,767,767,767,767,0
20240104,152500,286000168,767,767,767,767,0
20240104,152400,286000168,767,767,767,767,0
20240104,152300,286000168,767,767,767,767,0
20240104,152200,286000168,767,767,767,767,0
20240104,152100,286000168,767,767,767,767,0
20240104,152000,286000168,767,767,767,767,0
20240104,151900,286000168,767,767,767,767,0
20240104,151800,286000168,767,767,767,767,0
20240104,151700,286000168,767,767,767,767,850
20240104,151600,285348218,767,767,767,767,100
20240104,151500,285271518,767,767,767,767,0
20240104,151400,285271518,767,766,767,766,1350
20240104,151300,284237404,766,765,766,765,3361
20240104,151200,281665887,765,764,765,764,1114
20240104,151100,280813860,764,764,764,764,1086
20240104,151000,279984156,764,764,764,764,0
20240104,150900,279984156,764,764,764,764,105
20240104,150800,279903936,764,764,764,764,13
20240104,150700,279894004,764,764,764,764,0
20240104,150600,279894004,764,764,764,764,0
20240104,150500,279894004,764,764,764,764,0
20240104,150400,279894004,764,764,764,764,16
20240104,150300,279881780,764,763,764,763,685
20240104,150200,279358441,762,763,763,762,1600
20240104,150100,278139227,763,763,763,763,196
20240104,150000,277989679,763,763,763,763,0
20240104,145900,277989679,763,763,763,763,1800
20240104,145800,276616279,763,763,763,763,209
20240104,145700,276456812,764,764,764,764,0
20240104,145600,276456812,764,763,764,763,1350
20240104,145500,275426471,763,762,763,762,561
20240104,145400,274998986,762,762,762,762,226
20240104,145300,274826774,762,762,762,762,3
20240104,145200,274824488,762,762,762,762,800
20240104,145100,274214888,760,760,760,760,0
20240104,145000,274214888,760,760,760,760,579
20240104,144900,273774848,760,760,760,760,100
20240104,144800,273698848,760,760,760,760,0
20240104,144700,273698848,760,760,760,760,0
20240104,144600,273698848,760,760,760,760,0
20240104,144500,273698848,760,760,760,760,0
20240104,144400,273698848,760,760,760,760,0
20240104,144300,273698848,760,760,760,760,0
20240104,144200,273698848,760,760,760,760,0
20240104,144100,273698848,760,760,760,760,0
20240104,144000,273698848,760,760,760,760,0
20240104,143900,273698848,760,760,760,760,0
20240104,143800,273698848,760,760,760,760,1550
20240104,143700,272520848,760,760,760,760,0
20240104,143600,272520848,760,760,760,760,50
20240104,143500,272482848,760,760,760,760,0
20240104,143400,272482848,760,760,760,760,3
20240104,143300,272480568,760,760,760,760,0
20240104,143200,272480568,760,760,760,760,0
20240104,143100,272480568,760,760,760,760,0
20240104,143000,272480568,760,757,760,757,601
20240104,142900,272025191,754,754,754,754,182
20240104,142800,271887963,754,759,759,754,7143
20240104,142700,266500372,760,760,760,760,0
20240104,142600,266500372,760,760,760,760,0
20240104,142500,266500372,760,760,760,760,0
20240104,142400,266500372,760,760,760,760,0
20240104,142300,266500372,760,760,760,760,0
20240104,142200,266500372,760,760,760,760,132
20240104,142100,266400052,761,761,761,761,0
20240104,142000,266400052,761,761,761,761,0
20240104,141900,266400052,761,761,761,761,0
20240104,141800,266400052,761,761,761,761,0
20240104,141700,266400052,761,761,761,761,0
20240104,141600,266400052,761,755,761,755,2649
20240104,141500,264384217,761,761,761,761,0
20240104,141400,264384217,761,761,761,761,0
20240104,141300,264384217,761,761,761,761,0
20240104,141200,264384217,761,761,761,761,0
20240104,141100,264384217,761,761,761,761,47
20240104,141000,264348450,761,761,761,761,0
20240104,140900,264348450,761,761,761,761,0
20240104,140800,264348450,761,760,761,760,2928
20240104,140700,262120542,748,748,748,748,0
20240104,140600,262120542,748,756,756,748,29850
20240104,140500,239737580,754,762,762,754,2350
20240104,140400,237963321,762,762,762,762,0
20240104,140300,237963321,762,762,762,762,0
20240104,140200,237963321,762,762,762,762,2299
20240104,140100,236211483,762,762,762,762,500
20240104,140000,235830483,763,763,763,763,1
20240104,135900,235829720,763,762,763,762,2014
20240104,135800,234295051,763,763,763,763,109
20240104,135700,234211884,762,762,762,762,501
20240104,135600,233830122,762,762,762,762,500
20240104,135500,233449122,762,762,762,762,11
20240104,135400,233440740,763,763,763,763,0
20240104,135300,233440740,763,763,763,763,0
20240104,135200,233440740,763,763,763,763,0
20240104,135100,233440740,763,761,763,761,5000
20240104,135000,229629760,758,758,758,758,0
20240104,134900,229629760,758,758,758,758,0
20240104,134800,229629760,758,758,758,758,0
20240104,134700,229629760,758,758,758,758,0
20240104,134600,229629760,758,760,760,758,7050
20240104,134500,224273783,760,761,761,760,1002
20240104,134400,223512261,761,761,761,761,2
20240104,134300,223510739,761,761,761,761,0
20240104,134200,223510739,761,761,761,761,6
20240104,134100,223506173,761,761,761,761,399
20240104,134000,223202534,761,761,761,761,1
20240104,133900,223201773,760,760,760,760,569
20240104,133800,222769333,760,760,760,760,0
20240104,133700,222769333,760,760,760,760,20
20240104,133600,222754133,760,760,760,760,0
20240104,133500,222754133,760,760,760,760,10
20240104,133400,222746533,760,760,760,760,0
20240104,133300,222746533,760,760,760,760,10
20240104,133200,222738933,760,760,760,760,0
20240104,133100,222738933,760,760,760,760,0
20240104,133000,222738933,760,760,760,760,0
20240104,132900,222738933,760,760,760,760,190
20240104,132800,222594533,760,760,760,760,3000
20240104,132700,220314533,760,760,760,760,0
20240104,132600,220314533,760,760,760,760,0
20240104,132500,220314533,760,758,760,758,70
20240104,132400,220261353,758,758,758,758,0
20240104,132300,220261353,758,758,758,758,0
20240104,132200,220261353,758,758,758,758,0
20240104,132100,220261353,758,758,758,758,16
20240104,132000,220249225,760,760,760,760,0
20240104,131900,220249225,760,760,760,760,0
20240104,131800,220249225,760,760,760,759,3118
20240104,131700,217879641,760,758,760,758,1150
20240104,131600,217007566,758,758,758,758,50
20240104,131500,216969666,758,758,758,758,132
20240104,131400,216869610,756,758,758,756,331
20240104,131300,216619092,759,759,759,759,0
20240104,131200,216619092,759,759,759,759,19
20240104,131100,216604671,759,758,759,758,131
20240104,131000,216505272,758,758,758,758,270
20240104,130900,216300612,759,759,759,759,0
20240104,130800,216300612,759,759,759,759,29
20240104,130700,216278601,760,760,760,760,27
20240104,130600,216258081,759,759,759,759,0
20240104,130500,216258081,759,759,759,759,372
20240104,130400,215975733,758,758,758,758,358
20240104,130300,215704369,758,758,758,758,0
20240104,130200,215704369,758,758,758,758,0
20240104,130100,215704369,758,758,758,758,0
20240104,130000,215704369,758,758,758,758,42
20240104,125900,215672533,758,758,758,758,17150
20240104,125800,202672833,759,759,759,759,0
20240104,125700,202672833,759,759,759,759,738
20240104,125600,202112691,760,760,760,760,0
20240104,125500,202112691,760,760,760,760,0
20240104,125400,202112691,760,760,760,760,0
20240104,125300,202112691,760,760,760,760,0
20240104,125200,202112691,760,760,760,760,0
20240104,125100,202112691,760,760,760,760,0
20240104,125000,202112691,760,760,760,760,1
20240104,124900,202111931,760,760,760,760,0
20240104,124800,202111931,760,760,760,760,0
20240104,124700,202111931,760,760,760,760,0
20240104,124600,202111931,760,760,760,760,0
20240104,124500,202111931,760,760,760,760,0
20240104,124400,202111931,760,760,760,760,0
20240104,124300,202111931,760,760,760,760,0
20240104,124200,202111931,760,760,760,760,0
20240104,124100,202111931,760,760,760,760,0
20240104,124000,202111931,760,760,760,760,0
20240104,123900,202111931,760,760,760,760,77
20240104,123800,202053411,760,760,760,760,0
20240104,123700,202053411,760,760,760,760,0
20240104,123600,202053411,760,760,760,760,0
20240104,123500,202053411,760,760,760,760,0
20240104,123400,202053411,760,760,760,760,0
20240104,123300,202053411,760,760,760,760,0
20240104,123200,202053411,760,760,760,760,2
20240104,123100,202051891,759,759,759,759,0
20240104,123000,202051891,759,759,759,759,0
20240104,122900,202051891,759,759,759,759,510
20240104,122800,201664801,759,759,759,759,0
20240104,122700,201664801,759,759,759,759,1952
20240104,122600,200183233,758,758,758,758,0
20240104,122500,200183233,758,758,758,758,945
20240104,122400,199466923,758,758,758,758,0
20240104,122300,199466923,758,758,758,758,1
20240104,122200,199466165,758,758,758,758,2179
20240104,122100,197814483,757,757,757,757,10
20240104,122000,197806913,758,758,758,758,0
20240104,121900,197806913,758,758,758,758,30
20240104,121800,197784173,758,758,758,758,0
20240104,121700,197784173,758,757,758,757,5965
20240104,121600,193268394,753,753,753,753,0
20240104,121500,193268394,753,757,757,753,4373
20240104,121400,189965329,757,757,757,757,0
20240104,121300,189965329,757,758,758,753,193
20240104,121200,189819991,752,752,752,752,191
20240104,121100,189676359,752,752,752,752,1
20240104,121000,189675607,750,750,750,750,0
20240104,120900,189675607,750,750,750,750,0
20240104,120800,189675607,750,750,750,750,0
20240104,120700,189675607,750,750,750,750,0
20240104,120600,189675607,750,750,750,750,0
20240104,120500,189675607,750,750,750,750,0
20240104,120400,189675607,750,750,750,750,0
20240104,120300,189675607,750,750,750,750,0
20240104,120200,189675607,750,750,750,750,0
20240104,120100,189675607,750,750,750,750,0
20240104,120000,189675607,750,750,750,750,1
20240104,115900,189674857,750,751,751,750,2164
20240104,115800,188050723,752,752,752,752,5
20240104,115700,188046963,751,751,751,751,6
20240104,115600,188042457,752,752,752,752,0
20240104,115500,188042457,752,752,752,752,14
20240104,115400,188031929,752,753,753,752,13
20240104,115300,188022149,752,752,752,752,0
20240104,115200,188022149,752,752,752,752,0
20240104,115100,188022149,752,752,752,752,0
20240104,115000,188022149,752,752,752,752,0
20240104,114900,188022149,752,752,752,752,0
20240104,114800,188022149,752,752,752,752,0
20240104,114700,188022149,752,752,752,752,0
20240104,114600,188022149,752,752,752,752,0
20240104,114500,188022149,752,752,752,752,0
20240104,114400,188022149,752,754,754,752,123
20240104,114300,187929435,754,754,754,754,0
20240104,114200,187929435,754,754,754,754,1
20240104,114100,187928681,753,753,753,753,0
20240104,114000,187928681,753,755,755,753,3000
20240104,113900,185668532,753,759,759,753,10316
20240104,113800,177891859,760,760,760,760,10
20240104,113700,177884259,761,761,761,761,0
20240104,113600,177884259,761,761,761,761,598
20240104,113500,177429181,763,763,763,763,0
20240104,113400,177429181,763,763,763,763,0
20240104,113300,177429181,763,763,763,763,0
20240104,113200,177429181,763,763,763,763,0
20240104,113100,177429181,763,763,763,763,865
20240104,113000,176769186,764,764,764,764,1212
20240104,112900,175843218,764,763,764,763,2201
20240104,112800,174163828,763,757,763,757,14145
20240104,112700,163388779,763,763,763,763,0
20240104,112600,163388779,763,754,763,754,25595
20240104,112500,143890986,750,752,752,750,2149
20240104,112400,142276971,752,752,753,751,2652
20240104,112300,140284136,753,752,753,751,2164
20240104,112200,138658833,751,752,752,751,300
20240104,112100,138433493,750,750,750,750,0
20240104,112000,138433493,750,750,750,750,0
20240104,111900,138433493,750,751,751,750,3000
20240104,111800,136182339,750,752,753,750,4100
20240104,111700,133104929,751,752,752,751,1200
20240104,111600,132203597,752,752,752,752,1
20240104,111500,132202845,752,754,754,752,603
20240104,111400,131748338,754,754,754,754,2
20240104,111300,131746830,753,753,753,753,674
20240104,111200,131239308,753,751,757,750,11671
20240104,111100,122424440,750,753,753,750,5250
20240104,111000,118483991,751,754,754,751,2310
20240104,110900,116748311,754,755,757,754,13439
20240104,110800,106581502,754,754,754,754,1162
20240104,110700,105705354,754,754,754,754,0
20240104,110600,105705354,754,754,754,754,0
20240104,110500,105705354,754,754,754,754,0
20240104,110400,105705354,754,754,754,754,50
20240104,110300,105667654,754,754,754,754,50
20240104,110200,105629954,749,749,749,749,0
20240104,110100,105629954,749,749,749,749,74
20240104,110000,105574528,749,749,749,749,76
20240104,105900,105517604,750,750,750,750,0
20240104,105800,105517604,750,750,750,750,0
20240104,105700,105517604,750,750,750,750,0
20240104,105600,105517604,750,750,750,750,0
20240104,105500,105517604,750,750,750,750,0
20240104,105400,105517604,750,750,750,750,0
20240104,105300,105517604,750,750,750,750,300
20240104,105200,105292604,750,750,750,750,0
20240104,105100,105292604,750,750,750,750,430
20240104,105000,104970104,749,749,749,749,0
20240104,104900,104970104,749,749,749,749,0
20240104,104800,104970104,749,752,752,749,1350
20240104,104700,103958649,759,759,759,759,200
20240104,104600,103806849,760,760,760,760,0
20240104,104500,103806849,760,760,760,760,0
20240104,104400,103806849,760,755,760,755,104
20240104,104300,103728284,760,760,760,760,1
20240104,104200,103727524,748,748,748,748,0
20240104,104100,103727524,748,755,755,748,6895
20240104,104000,98556374,759,759,759,759,150
20240104,103900,98442524,759,754,759,752,1001
20240104,103800,97688543,752,752,752,752,0
20240104,103700,97688543,752,758,759,752,27580
20240104,103600,76910557,757,757,757,757,0
20240104,103500,76910557,757,762,762,757,1019
20240104,103400,76136946,762,762,762,762,159
20240104,103300,76015788,762,762,762,762,0
20240104,103200,76015788,762,762,762,762,0
20240104,103100,76015788,762,762,762,762,0
20240104,103000,76015788,762,762,762,762,0
20240104,102900,76015788,762,762,762,762,1
20240104,102800,76015026,761,761,761,761,0
20240104,102700,76015026,761,761,761,761,156
20240104,102600,75896310,760,760,760,760,0
20240104,102500,75896310,760,760,760,760,0
20240104,102400,75896310,760,761,761,760,1500
20240104,102300,74755890,764,764,764,764,72
20240104,102200,74700882,760,760,760,760,0
20240104,102100,74700882,760,765,765,760,350
20240104,102000,74434632,765,765,765,765,107
20240104,101900,74352777,765,765,765,765,0
20240104,101800,74352777,765,765,765,765,0
20240104,101700,74352777,765,765,765,765,0
20240104,101600,74352777,765,765,765,765,0
20240104,101500,74352777,765,765,765,765,0
20240104,101400,74352777,765,765,765,765,41
20240104,101300,74321412,765,765,765,765,0
20240104,101200,74321412,765,765,765,765,529
20240104,101100,73916727,766,765,766,765,3
20240104,101000,73914431,765,765,765,765,1000
20240104,100900,73149431,765,765,765,765,3085
20240104,100800,70789406,764,764,764,764,301
20240104,100700,70559442,764,764,764,764,29320
20240104,100600,48158962,765,764,765,764,641
20240104,100500,47669150,759,759,759,759,0
20240104,100400,47669150,759,759,759,759,0
20240104,100300,47669150,759,759,759,759,213
20240104,100200,47507483,759,762,763,759,171
20240104,100100,47377502,759,762,762,759,218
20240104,100000,47211740,762,762,762,762,16
20240104,095900,47199548,763,763,763,763,0
20240104,095800,47199548,763,763,763,763,0
20240104,095700,47199548,763,763,763,763,0
20240104,095600,47199548,763,763,763,763,25
20240104,095500,47180473,763,763,763,763,0
20240104,095400,47180473,763,763,763,763,25
20240104,095300,47161398,764,764,764,764,0
20240104,095200,47161398,764,764,764,764,0
20240104,095100,47161398,764,760,764,760,1820
20240104,095000,45774407,760,757,760,756,2880
20240104,094900,43590926,757,757,757,757,0
20240104,094800,43590926,757,757,757,757,0
20240104,094700,43590926,757,757,757,757,1
20240104,094600,43590169,753,753,753,753,0
20240104,094500,43590169,753,753,753,753,1000
20240104,094400,42837169,753,752,753,752,39
20240104,094300,42807804,752,751,752,751,46
20240104,094200,42773243,750,750,750,750,421
20240104,094100,42457493,753,753,753,753,0
20240104,094000,42457493,753,753,753,753,0
20240104,093900,42457493,753,753,753,753,4
20240104,093800,42454481,753,753,753,753,0
20240104,093700,42454481,753,753,753,753,0
20240104,093600,42454481,753,753,753,753,0
20240104,093500,42454481,753,753,753,753,0
20240104,093400,42454481,753,753,753,753,2
20240104,093300,42452975,753,753,753,748,217
20240104,093200,42289580,753,753,753,753,8
20240104,093100,42283556,740,763,766,740,18773
20240104,093000,28169901,766,762,766,762,3097
20240104,092900,25808247,762,762,762,762,0
20240104,092800,25808247,762,749,762,749,9001
20240104,092700,18962920,753,750,753,750,1000
20240104,092600,18209942,751,751,751,751,0
20240104,092500,18209942,751,750,751,750,30
20240104,092400,18187438,750,750,750,750,10
20240104,092300,18179938,753,753,753,753,0
20240104,092200,18179938,753,752,753,752,1002
20240104,092100,17425433,755,754,755,754,30
20240104,092000,17402796,756,756,756,756,0
20240104,091900,17402796,756,756,756,756,77
20240104,091800,17344584,750,750,750,750,281
20240104,091700,17133834,749,758,758,749,78
20240104,091600,17074962,760,760,760,760,0
20240104,091500,17074962,760,757,760,757,15921
20240104,091400,4975139,753,753,753,753,0
20240104,091300,4975139,753,749,753,749,992
20240104,091200,4232087,749,749,749,749,0
20240104,091100,4232087,749,749,753,749,39
20240104,091000,4202820,753,753,753,753,0
20240104,090900,4202820,753,753,753,753,0
20240104,090800,4202820,753,753,753,753,79
20240104,090700,4143333,742,749,749,742,1000
20240104,090600,3395441,748,751,760,748,3287
20240104,090500,902514,760,751,760,751,81
20240104,090400,840985,750,750,750,750,0
20240104,090300,840985,750,761,763,750,696
20240104,090200,315108,750,750,750,750,0
20240104,090100,315108,750,750,750,750,0
20240104,090000,315108,750,748,750,748,411