KissMeData/131760/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,202100,125154257,918,918,918,918,1606
20240117,202000,125154257,918,918,918,918,0
20240117,201900,125154257,918,918,918,918,0
20240117,201800,125154257,918,918,918,918,0
20240117,201700,125154257,918,918,918,918,0
20240117,201600,125154257,918,918,918,918,0
20240117,201500,125154257,918,918,918,918,0
20240117,201400,125154257,918,918,918,918,0
20240117,201300,125154257,918,918,918,918,0
20240117,201200,125154257,918,918,918,918,0
20240117,201100,125154257,918,918,918,918,0
20240117,201000,125154257,918,918,918,918,0
20240117,200900,125154257,918,918,918,918,0
20240117,200800,125154257,918,918,918,918,0
20240117,200700,125154257,918,918,918,918,0
20240117,200600,125154257,918,918,918,918,0
20240117,200500,125154257,918,918,918,918,0
20240117,200400,125154257,918,918,918,918,0
20240117,200300,125154257,918,918,918,918,0
20240117,200200,125154257,918,918,918,918,0
20240117,200100,125154257,918,918,918,918,0
20240117,200000,125154257,918,918,918,918,0
20240117,195900,125154257,918,918,918,918,0
20240117,195800,125154257,918,918,918,918,0
20240117,195700,125154257,918,918,918,918,0
20240117,195600,125154257,918,918,918,918,0
20240117,195500,125154257,918,918,918,918,0
20240117,195400,125154257,918,918,918,918,0
20240117,195300,125154257,918,918,918,918,0
20240117,195200,125154257,918,918,918,918,0
20240117,195100,125154257,918,918,918,918,1606
20240117,195000,125154257,918,918,918,918,0
20240117,194900,125154257,918,918,918,918,0
20240117,194800,125154257,918,918,918,918,0
20240117,194700,125154257,918,918,918,918,0
20240117,194600,125154257,918,918,918,918,0
20240117,194500,125154257,918,918,918,918,0
20240117,194400,125154257,918,918,918,918,0
20240117,194300,125154257,918,918,918,918,0
20240117,194200,125154257,918,918,918,918,0
20240117,194100,125154257,918,918,918,918,0
20240117,194000,125154257,918,918,918,918,0
20240117,193900,125154257,918,918,918,918,0
20240117,193800,125154257,918,918,918,918,0
20240117,193700,125154257,918,918,918,918,0
20240117,193600,125154257,918,918,918,918,0
20240117,193500,125154257,918,918,918,918,0
20240117,193400,125154257,918,918,918,918,0
20240117,193300,125154257,918,918,918,918,0
20240117,193200,125154257,918,918,918,918,0
20240117,193100,125154257,918,918,918,918,0
20240117,193000,125154257,918,918,918,918,0
20240117,192900,125154257,918,918,918,918,0
20240117,192800,125154257,918,918,918,918,0
20240117,192700,125154257,918,918,918,918,0
20240117,192600,125154257,918,918,918,918,0
20240117,192500,125154257,918,918,918,918,0
20240117,192400,125154257,918,918,918,918,0
20240117,192300,125154257,918,918,918,918,0
20240117,192200,125154257,918,918,918,918,0
20240117,192100,125154257,918,918,918,918,1606
20240117,192000,125154257,918,918,918,918,0
20240117,191900,125154257,918,918,918,918,0
20240117,191800,125154257,918,918,918,918,0
20240117,191700,125154257,918,918,918,918,0
20240117,191600,125154257,918,918,918,918,0
20240117,191500,125154257,918,918,918,918,0
20240117,191400,125154257,918,918,918,918,0
20240117,191300,125154257,918,918,918,918,0
20240117,191200,125154257,918,918,918,918,0
20240117,191100,125154257,918,918,918,918,0
20240117,191000,125154257,918,918,918,918,0
20240117,190900,125154257,918,918,918,918,0
20240117,190800,125154257,918,918,918,918,0
20240117,190700,125154257,918,918,918,918,0
20240117,190600,125154257,918,918,918,918,0
20240117,190500,125154257,918,918,918,918,0
20240117,190400,125154257,918,918,918,918,0
20240117,190300,125154257,918,918,918,918,0
20240117,190200,125154257,918,918,918,918,0
20240117,190100,125154257,918,918,918,918,0
20240117,190000,125154257,918,918,918,918,0
20240117,185900,125154257,918,918,918,918,0
20240117,185800,125154257,918,918,918,918,0
20240117,185700,125154257,918,918,918,918,0
20240117,185600,125154257,918,918,918,918,0
20240117,185500,125154257,918,918,918,918,0
20240117,185400,125154257,918,918,918,918,0
20240117,185300,125154257,918,918,918,918,0
20240117,185200,125154257,918,918,918,918,0
20240117,185100,125154257,918,918,918,918,1606
20240117,185000,125154257,918,918,918,918,0
20240117,184900,125154257,918,918,918,918,0
20240117,184800,125154257,918,918,918,918,0
20240117,184700,125154257,918,918,918,918,0
20240117,184600,125154257,918,918,918,918,0
20240117,184500,125154257,918,918,918,918,0
20240117,184400,125154257,918,918,918,918,0
20240117,184300,125154257,918,918,918,918,0
20240117,184200,125154257,918,918,918,918,0
20240117,184100,125154257,918,918,918,918,0
20240117,184000,125154257,918,918,918,918,0
20240117,183900,125154257,918,918,918,918,0
20240117,183800,125154257,918,918,918,918,0
20240117,183700,125154257,918,918,918,918,0
20240117,183600,125154257,918,918,918,918,0
20240117,183500,125154257,918,918,918,918,0
20240117,183400,125154257,918,918,918,918,0
20240117,183300,125154257,918,918,918,918,0
20240117,183200,125154257,918,918,918,918,0
20240117,183100,125154257,918,918,918,918,0
20240117,183000,125154257,918,918,918,918,0
20240117,182900,125154257,918,918,918,918,0
20240117,182800,125154257,918,918,918,918,0
20240117,182700,125154257,918,918,918,918,0
20240117,182600,125154257,918,918,918,918,0
20240117,182500,125154257,918,918,918,918,0
20240117,182400,125154257,918,918,918,918,0
20240117,182300,125154257,918,918,918,918,0
20240117,182200,125154257,918,918,918,918,0
20240117,182100,125154257,918,918,918,918,1606
20240117,182000,125154257,918,918,918,918,0
20240117,181900,125154257,918,918,918,918,0
20240117,181800,125154257,918,918,918,918,0
20240117,181700,125154257,918,918,918,918,0
20240117,181600,125154257,918,918,918,918,0
20240117,181500,125154257,918,918,918,918,0
20240117,181400,125154257,918,918,918,918,0
20240117,181300,125154257,918,918,918,918,0
20240117,181200,125154257,918,918,918,918,0
20240117,181100,125154257,918,918,918,918,0
20240117,181000,125154257,918,918,918,918,0
20240117,180900,125154257,918,918,918,918,0
20240117,180800,125154257,918,918,918,918,0
20240117,180700,125154257,918,918,918,918,0
20240117,180600,125154257,918,918,918,918,0
20240117,180500,125154257,918,918,918,918,0
20240117,180400,125154257,918,918,918,918,0
20240117,180300,125154257,918,918,918,918,0
20240117,180200,125154257,918,918,918,918,0
20240117,180100,125154257,918,918,918,918,0
20240117,180000,125154257,918,918,918,918,0
20240117,175900,125154257,918,918,918,918,0
20240117,175800,125154257,918,918,918,918,0
20240117,175700,125154257,918,918,918,918,0
20240117,175600,125154257,918,918,918,918,0
20240117,175500,125154257,918,918,918,918,0
20240117,175400,125154257,918,918,918,918,0
20240117,175300,125154257,918,918,918,918,0
20240117,175200,125154257,918,918,918,918,0
20240117,175100,125154257,918,918,918,918,1606
20240117,175000,125154257,918,918,918,918,0
20240117,174900,125154257,918,918,918,918,0
20240117,174800,125154257,918,918,918,918,0
20240117,174700,125154257,918,918,918,918,0
20240117,174600,125154257,918,918,918,918,0
20240117,174500,125154257,918,918,918,918,0
20240117,174400,125154257,918,918,918,918,0
20240117,174300,125154257,918,918,918,918,0
20240117,174200,125154257,918,918,918,918,0
20240117,174100,125154257,918,918,918,918,0
20240117,174000,125154257,918,918,918,918,0
20240117,173900,125154257,918,918,918,918,0
20240117,173800,125154257,918,918,918,918,0
20240117,173700,125154257,918,918,918,918,0
20240117,173600,125154257,918,918,918,918,0
20240117,173500,125154257,918,918,918,918,0
20240117,173400,125154257,918,918,918,918,0
20240117,173300,125154257,918,918,918,918,0
20240117,173200,125154257,918,918,918,918,0
20240117,173100,125154257,918,918,918,918,0
20240117,173000,125154257,918,918,918,918,0
20240117,172900,125154257,918,918,918,918,0
20240117,172800,125154257,918,918,918,918,0
20240117,172700,125154257,918,918,918,918,0
20240117,172600,125154257,918,918,918,918,0
20240117,172500,125154257,918,918,918,918,0
20240117,172400,125154257,918,918,918,918,0
20240117,172300,125154257,918,918,918,918,0
20240117,172200,125154257,918,918,918,918,0
20240117,172100,125154257,918,918,918,918,1606
20240117,172000,125154257,918,918,918,918,0
20240117,171900,125154257,918,918,918,918,0
20240117,171800,125154257,918,918,918,918,0
20240117,171700,125154257,918,918,918,918,0
20240117,171600,125154257,918,918,918,918,0
20240117,171500,125154257,918,918,918,918,0
20240117,171400,125154257,918,918,918,918,0
20240117,171300,125154257,918,918,918,918,0
20240117,171200,125154257,918,918,918,918,0
20240117,171100,125154257,918,918,918,918,0
20240117,171000,125154257,918,918,918,918,0
20240117,170900,125154257,918,918,918,918,0
20240117,170800,125154257,918,918,918,918,0
20240117,170700,125154257,918,918,918,918,0
20240117,170600,125154257,918,918,918,918,0
20240117,170500,125154257,918,918,918,918,0
20240117,170400,125154257,918,918,918,918,0
20240117,170300,125154257,918,918,918,918,0
20240117,170200,125154257,918,918,918,918,0
20240117,170100,125154257,918,918,918,918,0
20240117,170000,125154257,918,918,918,918,0
20240117,165900,125154257,918,918,918,918,0
20240117,165800,125154257,918,918,918,918,0
20240117,165700,125154257,918,918,918,918,0
20240117,165600,125154257,918,918,918,918,0
20240117,165500,125154257,918,918,918,918,0
20240117,165400,125154257,918,918,918,918,0
20240117,165300,125154257,918,918,918,918,0
20240117,165200,125154257,918,918,918,918,0
20240117,165100,125154257,918,918,918,918,1606
20240117,165000,125154257,918,918,918,918,0
20240117,164900,125154257,918,918,918,918,0
20240117,164800,125154257,918,918,918,918,0
20240117,164700,125154257,918,918,918,918,0
20240117,164600,125154257,918,918,918,918,0
20240117,164500,125154257,918,918,918,918,0
20240117,164400,125154257,918,918,918,918,0
20240117,164300,125154257,918,918,918,918,0
20240117,164200,125154257,918,918,918,918,0
20240117,164100,125154257,918,918,918,918,0
20240117,164000,125154257,918,918,918,918,0
20240117,163900,125154257,918,918,918,918,0
20240117,163800,125154257,918,918,918,918,0
20240117,163700,125154257,918,918,918,918,0
20240117,163600,125154257,918,918,918,918,0
20240117,163500,125154257,918,918,918,918,0
20240117,163400,125154257,918,918,918,918,0
20240117,163300,125154257,918,918,918,918,0
20240117,163200,125154257,918,918,918,918,0
20240117,163100,125154257,918,918,918,918,0
20240117,163000,125154257,918,918,918,918,0
20240117,162900,125154257,918,918,918,918,0
20240117,162800,125154257,918,918,918,918,0
20240117,162700,125154257,918,918,918,918,0
20240117,162600,125154257,918,918,918,918,0
20240117,162500,125154257,918,918,918,918,0
20240117,162400,125154257,918,918,918,918,0
20240117,162300,125154257,918,918,918,918,0
20240117,162200,125154257,918,918,918,918,0
20240117,162100,125154257,918,918,918,918,1606
20240117,162000,125154257,918,918,918,918,0
20240117,161900,125154257,918,918,918,918,0
20240117,161800,125154257,918,918,918,918,0
20240117,161700,125154257,918,918,918,918,0
20240117,161600,125154257,918,918,918,918,0
20240117,161500,125154257,918,918,918,918,0
20240117,161400,125154257,918,918,918,918,0
20240117,161300,125154257,918,918,918,918,0
20240117,161200,125154257,918,918,918,918,0
20240117,161100,125154257,918,918,918,918,0
20240117,161000,125154257,918,918,918,918,0
20240117,160900,125154257,918,918,918,918,0
20240117,160800,125154257,918,918,918,918,0
20240117,160700,125154257,918,918,918,918,0
20240117,160600,125154257,918,918,918,918,0
20240117,160500,125154257,918,918,918,918,0
20240117,160400,125154257,918,918,918,918,0
20240117,160300,125154257,918,918,918,918,0
20240117,160200,125154257,918,918,918,918,0
20240117,160100,125154257,918,918,918,918,0
20240117,160000,125154257,918,918,918,918,0
20240117,155900,125154257,918,918,918,918,0
20240117,155800,125154257,918,918,918,918,0
20240117,155700,125154257,918,918,918,918,0
20240117,155600,125154257,918,918,918,918,0
20240117,155500,125154257,918,918,918,918,0
20240117,155400,125154257,918,918,918,918,0
20240117,155300,125154257,918,918,918,918,0
20240117,155200,125154257,918,918,918,918,0
20240117,155100,125154257,918,918,918,918,1606
20240117,155000,125154257,918,918,918,918,0
20240117,154900,125154257,918,918,918,918,0
20240117,154800,125154257,918,918,918,918,0
20240117,154700,125154257,918,918,918,918,0
20240117,154600,125154257,918,918,918,918,0
20240117,154500,125154257,918,918,918,918,0
20240117,154400,125154257,918,918,918,918,0
20240117,154300,125154257,918,918,918,918,0
20240117,154200,125154257,918,918,918,918,0
20240117,154100,125154257,918,918,918,918,0
20240117,154000,125154257,918,918,918,918,0
20240117,153900,125154257,918,918,918,918,0
20240117,153800,125154257,918,918,918,918,0
20240117,153700,125154257,918,918,918,918,0
20240117,153600,125154257,918,918,918,918,0
20240117,153500,125154257,918,918,918,918,0
20240117,153400,125154257,918,918,918,918,0
20240117,153300,125154257,918,918,918,918,0
20240117,153200,125154257,918,918,918,918,0
20240117,153100,125154257,918,918,918,918,0
20240117,153000,125154257,918,918,918,918,1606
20240117,152900,123679949,912,912,912,912,0
20240117,152800,123679949,912,912,912,912,0
20240117,152700,123679949,912,912,912,912,0
20240117,152600,123679949,912,912,912,912,0
20240117,152500,123679949,912,912,912,912,0
20240117,152400,123679949,912,912,912,912,0
20240117,152300,123679949,912,912,912,912,0
20240117,152200,123679949,912,912,912,912,0
20240117,152100,123679949,912,912,912,912,0
20240117,152000,123679949,912,912,912,912,0
20240117,151900,123679949,912,912,912,912,22
20240117,151800,123659885,914,914,914,914,0
20240117,151700,123659885,914,914,914,914,0
20240117,151600,123659885,914,912,914,912,517
20240117,151500,123188371,912,912,912,912,0
20240117,151400,123188371,912,912,912,912,2000
20240117,151300,121364371,913,913,913,913,47
20240117,151200,121321460,913,913,913,913,0
20240117,151100,121321460,913,913,913,913,0
20240117,151000,121321460,913,913,913,913,110
20240117,150900,121221030,915,915,915,915,9
20240117,150800,121212795,912,912,912,912,0
20240117,150700,121212795,912,912,912,912,0
20240117,150600,121212795,912,912,912,912,0
20240117,150500,121212795,912,912,912,912,413
20240117,150400,120836139,913,913,913,913,0
20240117,150300,120836139,913,913,913,913,0
20240117,150200,120836139,913,913,913,913,500
20240117,150100,120379639,913,913,913,913,500
20240117,150000,119923139,913,913,913,913,0
20240117,145900,119923139,913,913,913,913,0
20240117,145800,119923139,913,913,913,913,200
20240117,145700,119740539,916,916,916,916,0
20240117,145600,119740539,916,916,916,916,0
20240117,145500,119740539,916,916,916,916,1
20240117,145400,119739623,911,913,913,911,2524
20240117,145300,117437259,913,913,913,913,0
20240117,145200,117437259,913,913,913,913,3
20240117,145100,117434520,913,913,913,913,0
20240117,145000,117434520,913,913,913,913,0
20240117,144900,117434520,913,913,913,913,0
20240117,144800,117434520,913,913,913,913,10
20240117,144700,117425390,913,913,913,913,0
20240117,144600,117425390,913,913,913,913,17
20240117,144500,117409869,913,913,913,913,400
20240117,144400,117044669,910,910,910,910,0
20240117,144300,117044669,910,910,910,910,0
20240117,144200,117044669,910,910,910,910,600
20240117,144100,116498669,910,910,910,910,0
20240117,144000,116498669,910,911,911,910,1136
20240117,143900,115464898,913,913,913,913,0
20240117,143800,115464898,913,913,913,913,50
20240117,143700,115419248,913,913,913,913,0
20240117,143600,115419248,913,913,913,913,0
20240117,143500,115419248,913,913,913,913,0
20240117,143400,115419248,913,913,913,913,0
20240117,143300,115419248,913,913,913,913,0
20240117,143200,115419248,913,913,913,913,0
20240117,143100,115419248,913,913,913,913,0
20240117,143000,115419248,913,913,913,913,0
20240117,142900,115419248,913,913,913,913,0
20240117,142800,115419248,913,913,913,913,0
20240117,142700,115419248,913,913,913,913,0
20240117,142600,115419248,913,913,913,913,0
20240117,142500,115419248,913,913,913,913,0
20240117,142400,115419248,913,913,913,913,0
20240117,142300,115419248,913,913,913,913,0
20240117,142200,115419248,913,913,913,913,0
20240117,142100,115419248,913,913,913,913,0
20240117,142000,115419248,913,913,913,913,1
20240117,141900,115418335,913,913,913,913,0
20240117,141800,115418335,913,913,913,913,0
20240117,141700,115418335,913,913,913,913,0
20240117,141600,115418335,913,913,913,913,51
20240117,141500,115371772,912,912,912,912,100
20240117,141400,115280572,913,913,913,913,0
20240117,141300,115280572,913,913,913,913,35
20240117,141200,115248617,915,915,915,915,5
20240117,141100,115244042,910,910,910,910,0
20240117,141000,115244042,910,910,910,910,0
20240117,140900,115244042,910,910,910,910,0
20240117,140800,115244042,910,910,910,910,170
20240117,140700,115089342,910,910,910,910,0
20240117,140600,115089342,910,910,910,910,0
20240117,140500,115089342,910,911,911,910,375
20240117,140400,114748088,910,911,911,910,200
20240117,140300,114566069,910,910,910,910,0
20240117,140200,114566069,910,911,911,910,400
20240117,140100,114202019,910,910,910,910,0
20240117,140000,114202019,910,910,910,910,0
20240117,135900,114202019,910,910,910,910,0
20240117,135800,114202019,910,910,910,910,0
20240117,135700,114202019,910,910,910,910,0
20240117,135600,114202019,910,910,910,910,0
20240117,135500,114202019,910,914,914,910,3000
20240117,135400,111469009,918,918,918,918,0
20240117,135300,111469009,918,918,918,918,1
20240117,135200,111468091,914,914,914,914,0
20240117,135100,111468091,914,914,914,914,0
20240117,135000,111468091,914,914,914,914,0
20240117,134900,111468091,914,914,914,914,0
20240117,134800,111468091,914,914,914,914,2981
20240117,134700,108743457,914,913,914,913,510
20240117,134600,108277817,912,912,912,912,0
20240117,134500,108277817,912,912,912,912,500
20240117,134400,107821817,913,913,913,913,0
20240117,134300,107821817,913,913,913,913,500
20240117,134200,107365317,913,913,913,913,20
20240117,134100,107347057,912,912,912,912,0
20240117,134000,107347057,912,912,912,912,0
20240117,133900,107347057,912,912,912,912,0
20240117,133800,107347057,912,912,912,912,0
20240117,133700,107347057,912,913,913,912,504
20240117,133600,106887405,913,913,913,913,0
20240117,133500,106887405,913,913,913,913,0
20240117,133400,106887405,913,913,913,913,0
20240117,133300,106887405,913,913,913,913,5
20240117,133200,106882840,911,911,911,911,0
20240117,133100,106882840,911,911,911,911,0
20240117,133000,106882840,911,911,911,911,30
20240117,132900,106855510,911,911,911,911,857
20240117,132800,106074783,913,913,913,913,100
20240117,132700,105983483,914,914,914,914,0
20240117,132600,105983483,914,914,914,914,0
20240117,132500,105983483,914,914,914,914,0
20240117,132400,105983483,914,914,914,914,0
20240117,132300,105983483,914,914,914,914,0
20240117,132200,105983483,914,912,914,912,111
20240117,132100,105882051,914,914,914,914,109
20240117,132000,105782425,913,913,913,913,0
20240117,131900,105782425,913,913,913,913,0
20240117,131800,105782425,913,913,913,913,300
20240117,131700,105508525,912,912,912,912,0
20240117,131600,105508525,912,912,912,912,4
20240117,131500,105504877,912,912,912,912,172
20240117,131400,105348013,912,912,912,912,0
20240117,131300,105348013,912,912,912,912,0
20240117,131200,105348013,912,912,912,912,0
20240117,131100,105348013,912,912,912,912,0
20240117,131000,105348013,912,912,912,912,1
20240117,130900,105347101,912,912,912,912,0
20240117,130800,105347101,912,912,912,912,1748
20240117,130700,103752925,912,912,912,912,0
20240117,130600,103752925,912,912,912,912,0
20240117,130500,103752925,912,912,912,912,0
20240117,130400,103752925,912,912,912,912,0
20240117,130300,103752925,912,912,912,912,0
20240117,130200,103752925,912,912,912,912,0
20240117,130100,103752925,912,913,913,912,183
20240117,130000,103586019,919,919,919,919,0
20240117,125900,103586019,919,919,919,919,0
20240117,125800,103586019,919,919,919,919,0
20240117,125700,103586019,919,919,919,919,0
20240117,125600,103586019,919,919,919,919,0
20240117,125500,103586019,919,919,919,919,0
20240117,125400,103586019,919,919,919,919,0
20240117,125300,103586019,919,919,919,919,0
20240117,125200,103586019,919,919,919,919,0
20240117,125100,103586019,919,919,919,919,0
20240117,125000,103586019,919,919,919,919,0
20240117,124900,103586019,919,914,919,914,1564
20240117,124800,102152425,914,913,914,913,200
20240117,124700,101969788,913,913,913,913,0
20240117,124600,101969788,913,913,913,913,0
20240117,124500,101969788,913,913,913,913,0
20240117,124400,101969788,913,913,913,913,0
20240117,124300,101969788,913,913,913,913,0
20240117,124200,101969788,913,913,913,913,37
20240117,124100,101936007,913,913,913,913,0
20240117,124000,101936007,913,913,913,913,0
20240117,123900,101936007,913,913,913,913,0
20240117,123800,101936007,913,913,913,913,0
20240117,123700,101936007,913,913,913,913,1
20240117,123600,101935094,910,910,910,910,0
20240117,123500,101935094,910,910,910,910,0
20240117,123400,101935094,910,910,910,910,0
20240117,123300,101935094,910,910,910,910,0
20240117,123200,101935094,910,910,910,910,0
20240117,123100,101935094,910,910,910,910,36
20240117,123000,101902334,910,910,910,910,0
20240117,122900,101902334,910,911,911,910,10
20240117,122800,101893233,912,912,912,912,82
20240117,122700,101818449,912,911,912,911,2100
20240117,122600,99905275,911,911,911,911,470
20240117,122500,99477105,911,911,911,911,200
20240117,122400,99294905,911,911,911,911,2
20240117,122300,99293083,911,911,911,911,1
20240117,122200,99292172,910,910,910,910,0
20240117,122100,99292172,910,910,910,910,0
20240117,122000,99292172,910,910,910,910,0
20240117,121900,99292172,910,910,910,910,0
20240117,121800,99292172,910,910,910,910,0
20240117,121700,99292172,910,910,910,910,0
20240117,121600,99292172,910,910,910,910,1
20240117,121500,99291262,911,911,911,911,1
20240117,121400,99290351,911,911,911,911,0
20240117,121300,99290351,911,911,911,911,1
20240117,121200,99289440,911,911,911,911,0
20240117,121100,99289440,911,911,911,911,0
20240117,121000,99289440,911,911,911,911,50
20240117,120900,99243890,911,911,911,911,30
20240117,120800,99216560,910,910,910,910,11433
20240117,120700,88812530,910,910,910,910,1983
20240117,120600,87008000,911,911,911,911,0
20240117,120500,87008000,911,911,911,911,0
20240117,120400,87008000,911,911,911,911,0
20240117,120300,87008000,911,911,911,911,0
20240117,120200,87008000,911,911,911,911,0
20240117,120100,87008000,911,911,911,911,0
20240117,120000,87008000,911,911,911,911,77
20240117,115900,86937853,911,911,911,911,1
20240117,115800,86936942,911,911,911,911,0
20240117,115700,86936942,911,911,911,911,0
20240117,115600,86936942,911,911,911,911,605
20240117,115500,86385787,911,911,911,910,111
20240117,115400,86284667,911,911,911,911,1098
20240117,115300,85284389,910,910,910,910,0
20240117,115200,85284389,910,910,910,910,0
20240117,115100,85284389,910,910,910,910,0
20240117,115000,85284389,910,910,910,910,0
20240117,114900,85284389,910,910,910,910,4
20240117,114800,85280749,910,910,910,910,1153
20240117,114700,84231519,911,911,911,911,0
20240117,114600,84231519,911,911,911,911,0
20240117,114500,84231519,911,911,911,911,0
20240117,114400,84231519,911,911,911,911,1818
20240117,114300,82575321,912,912,912,912,0
20240117,114200,82575321,912,912,912,912,0
20240117,114100,82575321,912,912,912,912,0
20240117,114000,82575321,912,912,912,912,0
20240117,113900,82575321,912,912,912,912,0
20240117,113800,82575321,912,912,912,912,0
20240117,113700,82575321,912,912,912,912,25
20240117,113600,82552521,912,912,912,912,0
20240117,113500,82552521,912,912,912,912,1
20240117,113400,82551609,912,912,912,912,0
20240117,113300,82551609,912,912,912,912,0
20240117,113200,82551609,912,912,912,912,13
20240117,113100,82539753,912,912,912,912,6
20240117,113000,82534281,911,911,911,911,2010
20240117,112900,80703171,911,911,911,911,0
20240117,112800,80703171,911,911,911,911,0
20240117,112700,80703171,911,911,911,911,0
20240117,112600,80703171,911,911,911,911,0
20240117,112500,80703171,911,911,911,911,400
20240117,112400,80338771,912,912,912,912,0
20240117,112300,80338771,912,912,912,912,0
20240117,112200,80338771,912,912,912,912,0
20240117,112100,80338771,912,912,912,912,2
20240117,112000,80336947,912,912,912,912,0
20240117,111900,80336947,912,912,912,912,90
20240117,111800,80254867,912,912,912,912,0
20240117,111700,80254867,912,912,912,912,0
20240117,111600,80254867,912,912,912,912,0
20240117,111500,80254867,912,912,912,912,0
20240117,111400,80254867,912,912,912,912,0
20240117,111300,80254867,912,912,912,912,38
20240117,111200,80220211,912,912,912,912,29
20240117,111100,80193763,912,912,912,912,348
20240117,111000,79876387,912,912,912,912,302
20240117,110900,79600963,912,912,912,912,0
20240117,110800,79600963,912,912,912,912,0
20240117,110700,79600963,912,912,912,912,1
20240117,110600,79600051,912,912,912,912,1
20240117,110500,79599139,912,912,912,912,152
20240117,110400,79460515,912,912,912,912,0
20240117,110300,79460515,912,912,912,912,0
20240117,110200,79460515,912,912,912,912,200
20240117,110100,79278115,913,913,913,913,1
20240117,110000,79277202,913,913,913,913,493
20240117,105900,78827093,913,912,913,912,433
20240117,105800,78431964,912,911,912,911,1244
20240117,105700,77298446,912,912,912,912,0
20240117,105600,77298446,912,912,912,912,0
20240117,105500,77298446,912,912,912,912,0
20240117,105400,77298446,912,912,912,912,0
20240117,105300,77298446,912,912,912,912,288
20240117,105200,77035790,913,913,913,913,0
20240117,105100,77035790,913,913,913,913,0
20240117,105000,77035790,913,913,913,913,2
20240117,104900,77033964,913,913,913,913,0
20240117,104800,77033964,913,913,913,913,70
20240117,104700,76970054,913,913,913,912,2040
20240117,104600,75109534,913,913,913,913,64
20240117,104500,75051102,912,913,913,912,2000
20240117,104400,73226921,914,914,914,914,0
20240117,104300,73226921,914,914,914,914,0
20240117,104200,73226921,914,914,914,914,0
20240117,104100,73226921,914,914,914,914,0
20240117,104000,73226921,914,914,914,914,0
20240117,103900,73226921,914,914,914,914,0
20240117,103800,73226921,914,914,914,914,0
20240117,103700,73226921,914,914,914,914,3
20240117,103600,73224179,914,914,914,914,0
20240117,103500,73224179,914,914,914,914,0
20240117,103400,73224179,914,914,914,914,1
20240117,103300,73223265,912,912,912,912,0
20240117,103200,73223265,912,912,912,912,0
20240117,103100,73223265,912,912,912,912,0
20240117,103000,73223265,912,912,912,912,0
20240117,102900,73223265,912,912,912,912,0
20240117,102800,73223265,912,912,912,912,0
20240117,102700,73223265,912,912,912,912,0
20240117,102600,73223265,912,912,912,912,2
20240117,102500,73221441,912,912,912,912,2
20240117,102400,73219617,914,914,914,914,0
20240117,102300,73219617,914,914,914,914,0
20240117,102200,73219617,914,914,914,914,49
20240117,102100,73174831,913,913,913,913,102
20240117,102000,73081705,913,913,913,913,100
20240117,101900,72990405,912,912,912,912,307
20240117,101800,72710421,912,912,912,912,0
20240117,101700,72710421,912,912,912,912,200
20240117,101600,72528021,912,912,912,912,0
20240117,101500,72528021,912,912,912,912,803
20240117,101400,71795685,912,912,912,912,0
20240117,101300,71795685,912,912,912,912,0
20240117,101200,71795685,912,912,912,912,0
20240117,101100,71795685,912,912,912,912,200
20240117,101000,71613285,913,913,913,913,0
20240117,100900,71613285,913,913,913,913,52
20240117,100800,71565809,913,913,913,913,148
20240117,100700,71430685,913,913,913,913,0
20240117,100600,71430685,913,913,913,913,1484
20240117,100500,70075793,914,914,914,914,0
20240117,100400,70075793,914,915,916,914,72
20240117,100300,70009971,916,916,916,916,258
20240117,100200,69773643,916,916,916,916,0
20240117,100100,69773643,916,913,916,913,256
20240117,100000,69539897,913,914,914,913,300
20240117,095900,69265995,917,917,917,917,0
20240117,095800,69265995,917,915,917,915,500
20240117,095700,68807848,915,915,915,915,13
20240117,095600,68795953,917,917,917,917,0
20240117,095500,68795953,917,917,917,917,0
20240117,095400,68795953,917,917,917,917,0
20240117,095300,68795953,917,917,917,917,20
20240117,095200,68777613,918,918,918,918,0
20240117,095100,68777613,918,918,918,918,0
20240117,095000,68777613,918,918,918,918,40
20240117,094900,68740893,915,917,917,915,108
20240117,094800,68641873,917,917,917,917,1
20240117,094700,68640956,915,916,916,915,80
20240117,094600,68567754,917,917,917,917,2
20240117,094500,68565920,919,919,919,919,0
20240117,094400,68565920,919,919,919,919,1
20240117,094300,68565001,919,919,919,919,100
20240117,094200,68473101,919,919,919,919,0
20240117,094100,68473101,919,919,919,919,0
20240117,094000,68473101,919,919,919,919,2
20240117,093900,68471263,919,919,919,918,104
20240117,093800,68375688,915,914,915,914,2144
20240117,093700,66415792,914,911,914,911,8
20240117,093600,66408501,911,912,912,911,662
20240117,093500,65805341,912,912,912,912,100
20240117,093400,65714141,912,912,912,912,0
20240117,093300,65714141,912,912,912,912,1
20240117,093200,65713229,910,911,912,910,95
20240117,093100,65626724,911,911,911,911,0
20240117,093000,65626724,911,911,911,911,0
20240117,092900,65626724,911,911,911,911,20
20240117,092800,65608504,911,911,911,911,1
20240117,092700,65607593,913,909,913,908,5005
20240117,092600,61060944,909,912,912,909,419
20240117,092500,60679547,911,911,911,911,0
20240117,092400,60679547,911,911,911,911,1
20240117,092300,60678636,910,910,910,910,223
20240117,092200,60475706,910,910,910,910,24
20240117,092100,60453866,910,910,910,910,190
20240117,092000,60280966,909,909,909,909,2
20240117,091900,60279148,909,908,909,908,2214
20240117,091800,58268776,908,909,909,908,550
20240117,091700,57768827,909,911,911,909,9139
20240117,091600,49452228,911,912,912,910,5600
20240117,091500,44348222,914,914,914,914,2873
20240117,091400,41722300,912,913,913,912,3016
20240117,091300,38969692,913,915,915,913,6367
20240117,091200,33152934,915,915,915,915,2404
20240117,091100,30953274,914,915,915,914,10000
20240117,091000,21813174,915,915,915,915,0
20240117,090900,21813174,915,915,915,915,3
20240117,090800,21810429,914,914,914,914,1
20240117,090700,21809515,914,914,914,914,7275
20240117,090600,15160165,915,916,916,915,2025
20240117,090500,13307177,916,917,917,916,695
20240117,090400,12670480,916,916,916,916,0
20240117,090300,12670480,916,917,918,916,938
20240117,090200,11810560,920,920,920,920,0
20240117,090100,11810560,920,920,920,920,375
20240117,090000,11465560,922,914,922,914,12540