KissMeData/151910/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,202600,126621856,325,325,325,325,10310
20240116,202500,126621856,325,325,325,325,0
20240116,202400,126621856,325,325,325,325,0
20240116,202300,126621856,325,325,325,325,0
20240116,202200,126621856,325,325,325,325,0
20240116,202100,126621856,325,325,325,325,0
20240116,202000,126621856,325,325,325,325,0
20240116,201900,126621856,325,325,325,325,0
20240116,201800,126621856,325,325,325,325,0
20240116,201700,126621856,325,325,325,325,0
20240116,201600,126621856,325,325,325,325,0
20240116,201500,126621856,325,325,325,325,0
20240116,201400,126621856,325,325,325,325,0
20240116,201300,126621856,325,325,325,325,0
20240116,201200,126621856,325,325,325,325,0
20240116,201100,126621856,325,325,325,325,0
20240116,201000,126621856,325,325,325,325,0
20240116,200900,126621856,325,325,325,325,0
20240116,200800,126621856,325,325,325,325,0
20240116,200700,126621856,325,325,325,325,0
20240116,200600,126621856,325,325,325,325,0
20240116,200500,126621856,325,325,325,325,0
20240116,200400,126621856,325,325,325,325,0
20240116,200300,126621856,325,325,325,325,0
20240116,200200,126621856,325,325,325,325,0
20240116,200100,126621856,325,325,325,325,0
20240116,200000,126621856,325,325,325,325,0
20240116,195900,126621856,325,325,325,325,0
20240116,195800,126621856,325,325,325,325,0
20240116,195700,126621856,325,325,325,325,0
20240116,195600,126621856,325,325,325,325,10310
20240116,195500,126621856,325,325,325,325,0
20240116,195400,126621856,325,325,325,325,0
20240116,195300,126621856,325,325,325,325,0
20240116,195200,126621856,325,325,325,325,0
20240116,195100,126621856,325,325,325,325,0
20240116,195000,126621856,325,325,325,325,0
20240116,194900,126621856,325,325,325,325,0
20240116,194800,126621856,325,325,325,325,0
20240116,194700,126621856,325,325,325,325,0
20240116,194600,126621856,325,325,325,325,0
20240116,194500,126621856,325,325,325,325,0
20240116,194400,126621856,325,325,325,325,0
20240116,194300,126621856,325,325,325,325,0
20240116,194200,126621856,325,325,325,325,0
20240116,194100,126621856,325,325,325,325,0
20240116,194000,126621856,325,325,325,325,0
20240116,193900,126621856,325,325,325,325,0
20240116,193800,126621856,325,325,325,325,0
20240116,193700,126621856,325,325,325,325,0
20240116,193600,126621856,325,325,325,325,0
20240116,193500,126621856,325,325,325,325,0
20240116,193400,126621856,325,325,325,325,0
20240116,193300,126621856,325,325,325,325,0
20240116,193200,126621856,325,325,325,325,0
20240116,193100,126621856,325,325,325,325,0
20240116,193000,126621856,325,325,325,325,0
20240116,192900,126621856,325,325,325,325,0
20240116,192800,126621856,325,325,325,325,0
20240116,192700,126621856,325,325,325,325,0
20240116,192600,126621856,325,325,325,325,10310
20240116,192500,126621856,325,325,325,325,0
20240116,192400,126621856,325,325,325,325,0
20240116,192300,126621856,325,325,325,325,0
20240116,192200,126621856,325,325,325,325,0
20240116,192100,126621856,325,325,325,325,0
20240116,192000,126621856,325,325,325,325,0
20240116,191900,126621856,325,325,325,325,0
20240116,191800,126621856,325,325,325,325,0
20240116,191700,126621856,325,325,325,325,0
20240116,191600,126621856,325,325,325,325,0
20240116,191500,126621856,325,325,325,325,0
20240116,191400,126621856,325,325,325,325,0
20240116,191300,126621856,325,325,325,325,0
20240116,191200,126621856,325,325,325,325,0
20240116,191100,126621856,325,325,325,325,0
20240116,191000,126621856,325,325,325,325,0
20240116,190900,126621856,325,325,325,325,0
20240116,190800,126621856,325,325,325,325,0
20240116,190700,126621856,325,325,325,325,0
20240116,190600,126621856,325,325,325,325,0
20240116,190500,126621856,325,325,325,325,0
20240116,190400,126621856,325,325,325,325,0
20240116,190300,126621856,325,325,325,325,0
20240116,190200,126621856,325,325,325,325,0
20240116,190100,126621856,325,325,325,325,0
20240116,190000,126621856,325,325,325,325,0
20240116,185900,126621856,325,325,325,325,0
20240116,185800,126621856,325,325,325,325,0
20240116,185700,126621856,325,325,325,325,0
20240116,185600,126621856,325,325,325,325,10310
20240116,185500,126621856,325,325,325,325,0
20240116,185400,126621856,325,325,325,325,0
20240116,185300,126621856,325,325,325,325,0
20240116,185200,126621856,325,325,325,325,0
20240116,185100,126621856,325,325,325,325,0
20240116,185000,126621856,325,325,325,325,0
20240116,184900,126621856,325,325,325,325,0
20240116,184800,126621856,325,325,325,325,0
20240116,184700,126621856,325,325,325,325,0
20240116,184600,126621856,325,325,325,325,0
20240116,184500,126621856,325,325,325,325,0
20240116,184400,126621856,325,325,325,325,0
20240116,184300,126621856,325,325,325,325,0
20240116,184200,126621856,325,325,325,325,0
20240116,184100,126621856,325,325,325,325,0
20240116,184000,126621856,325,325,325,325,0
20240116,183900,126621856,325,325,325,325,0
20240116,183800,126621856,325,325,325,325,0
20240116,183700,126621856,325,325,325,325,0
20240116,183600,126621856,325,325,325,325,0
20240116,183500,126621856,325,325,325,325,0
20240116,183400,126621856,325,325,325,325,0
20240116,183300,126621856,325,325,325,325,0
20240116,183200,126621856,325,325,325,325,0
20240116,183100,126621856,325,325,325,325,0
20240116,183000,126621856,325,325,325,325,0
20240116,182900,126621856,325,325,325,325,0
20240116,182800,126621856,325,325,325,325,0
20240116,182700,126621856,325,325,325,325,0
20240116,182600,126621856,325,325,325,325,10310
20240116,182500,126621856,325,325,325,325,0
20240116,182400,126621856,325,325,325,325,0
20240116,182300,126621856,325,325,325,325,0
20240116,182200,126621856,325,325,325,325,0
20240116,182100,126621856,325,325,325,325,0
20240116,182000,126621856,325,325,325,325,0
20240116,181900,126621856,325,325,325,325,0
20240116,181800,126621856,325,325,325,325,0
20240116,181700,126621856,325,325,325,325,0
20240116,181600,126621856,325,325,325,325,0
20240116,181500,126621856,325,325,325,325,0
20240116,181400,126621856,325,325,325,325,0
20240116,181300,126621856,325,325,325,325,0
20240116,181200,126621856,325,325,325,325,0
20240116,181100,126621856,325,325,325,325,0
20240116,181000,126621856,325,325,325,325,0
20240116,180900,126621856,325,325,325,325,0
20240116,180800,126621856,325,325,325,325,0
20240116,180700,126621856,325,325,325,325,0
20240116,180600,126621856,325,325,325,325,0
20240116,180500,126621856,325,325,325,325,0
20240116,180400,126621856,325,325,325,325,0
20240116,180300,126621856,325,325,325,325,0
20240116,180200,126621856,325,325,325,325,0
20240116,180100,126621856,325,325,325,325,0
20240116,180000,126621856,325,325,325,325,0
20240116,175900,126621856,325,325,325,325,0
20240116,175800,126621856,325,325,325,325,0
20240116,175700,126621856,325,325,325,325,0
20240116,175600,126621856,325,325,325,325,10310
20240116,175500,126621856,325,325,325,325,0
20240116,175400,126621856,325,325,325,325,0
20240116,175300,126621856,325,325,325,325,0
20240116,175200,126621856,325,325,325,325,0
20240116,175100,126621856,325,325,325,325,0
20240116,175000,126621856,325,325,325,325,0
20240116,174900,126621856,325,325,325,325,0
20240116,174800,126621856,325,325,325,325,0
20240116,174700,126621856,325,325,325,325,0
20240116,174600,126621856,325,325,325,325,0
20240116,174500,126621856,325,325,325,325,0
20240116,174400,126621856,325,325,325,325,0
20240116,174300,126621856,325,325,325,325,0
20240116,174200,126621856,325,325,325,325,0
20240116,174100,126621856,325,325,325,325,0
20240116,174000,126621856,325,325,325,325,0
20240116,173900,126621856,325,325,325,325,0
20240116,173800,126621856,325,325,325,325,0
20240116,173700,126621856,325,325,325,325,0
20240116,173600,126621856,325,325,325,325,0
20240116,173500,126621856,325,325,325,325,0
20240116,173400,126621856,325,325,325,325,0
20240116,173300,126621856,325,325,325,325,0
20240116,173200,126621856,325,325,325,325,0
20240116,173100,126621856,325,325,325,325,0
20240116,173000,126621856,325,325,325,325,0
20240116,172900,126621856,325,325,325,325,0
20240116,172800,126621856,325,325,325,325,0
20240116,172700,126621856,325,325,325,325,0
20240116,172600,126621856,325,325,325,325,10310
20240116,172500,126621856,325,325,325,325,0
20240116,172400,126621856,325,325,325,325,0
20240116,172300,126621856,325,325,325,325,0
20240116,172200,126621856,325,325,325,325,0
20240116,172100,126621856,325,325,325,325,0
20240116,172000,126621856,325,325,325,325,0
20240116,171900,126621856,325,325,325,325,0
20240116,171800,126621856,325,325,325,325,0
20240116,171700,126621856,325,325,325,325,0
20240116,171600,126621856,325,325,325,325,0
20240116,171500,126621856,325,325,325,325,0
20240116,171400,126621856,325,325,325,325,0
20240116,171300,126621856,325,325,325,325,0
20240116,171200,126621856,325,325,325,325,0
20240116,171100,126621856,325,325,325,325,0
20240116,171000,126621856,325,325,325,325,0
20240116,170900,126621856,325,325,325,325,0
20240116,170800,126621856,325,325,325,325,0
20240116,170700,126621856,325,325,325,325,0
20240116,170600,126621856,325,325,325,325,0
20240116,170500,126621856,325,325,325,325,0
20240116,170400,126621856,325,325,325,325,0
20240116,170300,126621856,325,325,325,325,0
20240116,170200,126621856,325,325,325,325,0
20240116,170100,126621856,325,325,325,325,0
20240116,170000,126621856,325,325,325,325,0
20240116,165900,126621856,325,325,325,325,0
20240116,165800,126621856,325,325,325,325,0
20240116,165700,126621856,325,325,325,325,0
20240116,165600,126621856,325,325,325,325,10310
20240116,165500,126621856,325,325,325,325,0
20240116,165400,126621856,325,325,325,325,0
20240116,165300,126621856,325,325,325,325,0
20240116,165200,126621856,325,325,325,325,0
20240116,165100,126621856,325,325,325,325,0
20240116,165000,126621856,325,325,325,325,0
20240116,164900,126621856,325,325,325,325,0
20240116,164800,126621856,325,325,325,325,0
20240116,164700,126621856,325,325,325,325,0
20240116,164600,126621856,325,325,325,325,0
20240116,164500,126621856,325,325,325,325,0
20240116,164400,126621856,325,325,325,325,0
20240116,164300,126621856,325,325,325,325,0
20240116,164200,126621856,325,325,325,325,0
20240116,164100,126621856,325,325,325,325,0
20240116,164000,126621856,325,325,325,325,0
20240116,163900,126621856,325,325,325,325,0
20240116,163800,126621856,325,325,325,325,0
20240116,163700,126621856,325,325,325,325,0
20240116,163600,126621856,325,325,325,325,0
20240116,163500,126621856,325,325,325,325,0
20240116,163400,126621856,325,325,325,325,0
20240116,163300,126621856,325,325,325,325,0
20240116,163200,126621856,325,325,325,325,0
20240116,163100,126621856,325,325,325,325,0
20240116,163000,126621856,325,325,325,325,0
20240116,162900,126621856,325,325,325,325,0
20240116,162800,126621856,325,325,325,325,0
20240116,162700,126621856,325,325,325,325,0
20240116,162600,126621856,325,325,325,325,10310
20240116,162500,126621856,325,325,325,325,0
20240116,162400,126621856,325,325,325,325,0
20240116,162300,126621856,325,325,325,325,0
20240116,162200,126621856,325,325,325,325,0
20240116,162100,126621856,325,325,325,325,0
20240116,162000,126621856,325,325,325,325,0
20240116,161900,126621856,325,325,325,325,0
20240116,161800,126621856,325,325,325,325,0
20240116,161700,126621856,325,325,325,325,0
20240116,161600,126621856,325,325,325,325,0
20240116,161500,126621856,325,325,325,325,0
20240116,161400,126621856,325,325,325,325,0
20240116,161300,126621856,325,325,325,325,0
20240116,161200,126621856,325,325,325,325,0
20240116,161100,126621856,325,325,325,325,0
20240116,161000,126621856,325,325,325,325,0
20240116,160900,126621856,325,325,325,325,0
20240116,160800,126621856,325,325,325,325,0
20240116,160700,126621856,325,325,325,325,0
20240116,160600,126621856,325,325,325,325,0
20240116,160500,126621856,325,325,325,325,0
20240116,160400,126621856,325,325,325,325,0
20240116,160300,126621856,325,325,325,325,0
20240116,160200,126621856,325,325,325,325,0
20240116,160100,126621856,325,325,325,325,0
20240116,160000,126621856,325,325,325,325,0
20240116,155900,126621856,325,325,325,325,0
20240116,155800,126621856,325,325,325,325,0
20240116,155700,126621856,325,325,325,325,0
20240116,155600,126621856,325,325,325,325,10310
20240116,155500,126621856,325,325,325,325,0
20240116,155400,126621856,325,325,325,325,0
20240116,155300,126621856,325,325,325,325,0
20240116,155200,126621856,325,325,325,325,0
20240116,155100,126621856,325,325,325,325,0
20240116,155000,126621856,325,325,325,325,0
20240116,154900,126621856,325,325,325,325,0
20240116,154800,126621856,325,325,325,325,0
20240116,154700,126621856,325,325,325,325,0
20240116,154600,126621856,325,325,325,325,0
20240116,154500,126621856,325,325,325,325,0
20240116,154400,126621856,325,325,325,325,0
20240116,154300,126621856,325,325,325,325,0
20240116,154200,126621856,325,325,325,325,0
20240116,154100,126621856,325,325,325,325,0
20240116,154000,126621856,325,325,325,325,0
20240116,153900,126621856,325,325,325,325,0
20240116,153800,126621856,325,325,325,325,0
20240116,153700,126621856,325,325,325,325,0
20240116,153600,126621856,325,325,325,325,0
20240116,153500,126621856,325,325,325,325,0
20240116,153400,126621856,325,325,325,325,0
20240116,153300,126621856,325,325,325,325,0
20240116,153200,126621856,325,325,325,325,0
20240116,153100,126621856,325,325,325,325,0
20240116,153000,126621856,325,325,325,325,10310
20240116,152900,123271106,325,325,325,325,0
20240116,152800,123271106,325,325,325,325,0
20240116,152700,123271106,325,325,325,325,0
20240116,152600,123271106,325,325,325,325,0
20240116,152500,123271106,325,325,325,325,0
20240116,152400,123271106,325,325,325,325,0
20240116,152300,123271106,325,325,325,325,0
20240116,152200,123271106,325,325,325,325,0
20240116,152100,123271106,325,325,325,325,0
20240116,152000,123271106,325,325,325,325,0
20240116,151900,123271106,325,325,325,325,54
20240116,151800,123253556,325,325,325,325,39
20240116,151700,123240881,325,325,325,325,3
20240116,151600,123239906,325,325,325,325,55
20240116,151500,123222031,325,325,325,325,0
20240116,151400,123222031,325,325,325,325,0
20240116,151300,123222031,325,325,325,325,0
20240116,151200,123222031,325,325,325,325,87
20240116,151100,123193756,325,325,325,325,79
20240116,151000,123168081,325,325,325,325,164
20240116,150900,123114781,324,324,324,324,4000
20240116,150800,121818781,324,324,324,324,5000
20240116,150700,120198781,324,324,324,324,753
20240116,150600,119954809,325,325,325,325,0
20240116,150500,119954809,325,325,325,325,3
20240116,150400,119953834,325,325,325,325,1
20240116,150300,119953509,325,325,325,325,0
20240116,150200,119953509,325,325,325,325,0
20240116,150100,119953509,325,325,325,325,0
20240116,150000,119953509,325,325,325,325,0
20240116,145900,119953509,325,325,325,325,0
20240116,145800,119953509,325,325,325,325,5
20240116,145700,119951884,325,325,325,325,0
20240116,145600,119951884,325,325,325,324,57
20240116,145500,119933414,325,325,325,325,1538
20240116,145400,119433564,324,325,325,324,1593
20240116,145300,118915894,324,325,325,324,60
20240116,145200,118896449,325,325,325,325,161
20240116,145100,118844124,325,325,325,325,0
20240116,145000,118844124,325,325,325,325,5
20240116,144900,118842499,325,325,325,325,0
20240116,144800,118842499,325,325,325,325,50
20240116,144700,118826249,325,325,325,325,1
20240116,144600,118825924,324,324,324,324,3083
20240116,144500,117827032,324,324,324,324,0
20240116,144400,117827032,324,324,324,324,77
20240116,144300,117802084,324,325,325,324,11222
20240116,144200,114166124,325,325,325,325,0
20240116,144100,114166124,325,325,325,325,0
20240116,144000,114166124,325,325,325,325,153
20240116,143900,114116399,325,325,325,325,0
20240116,143800,114116399,325,325,325,325,0
20240116,143700,114116399,325,325,325,325,0
20240116,143600,114116399,325,325,325,325,1000
20240116,143500,113791399,324,324,324,324,0
20240116,143400,113791399,324,324,324,324,0
20240116,143300,113791399,324,324,324,324,5007
20240116,143200,112169131,324,324,324,324,0
20240116,143100,112169131,324,324,324,324,0
20240116,143000,112169131,324,324,324,324,993
20240116,142900,111847399,324,324,324,324,0
20240116,142800,111847399,324,324,324,324,501
20240116,142700,111685075,324,324,324,324,0
20240116,142600,111685075,324,324,324,324,0
20240116,142500,111685075,324,324,324,324,0
20240116,142400,111685075,324,324,324,324,0
20240116,142300,111685075,324,324,324,324,25
20240116,142200,111676975,324,325,325,324,140
20240116,142100,111631545,324,324,324,324,8430
20240116,142000,108900225,324,324,324,324,300
20240116,141900,108803025,324,323,324,323,4000
20240116,141800,107510325,323,324,324,323,1275
20240116,141700,107097425,324,324,324,324,0
20240116,141600,107097425,324,324,324,324,0
20240116,141500,107097425,324,324,324,324,1004
20240116,141400,106772129,324,324,324,324,329
20240116,141300,106665533,324,324,324,324,517
20240116,141200,106498025,323,323,323,323,0
20240116,141100,106498025,323,323,324,323,3549
20240116,141000,105351633,324,324,324,324,0
20240116,140900,105351633,324,323,324,323,21854
20240116,140800,98292726,323,324,324,323,3555
20240116,140700,97144430,324,324,324,324,3213
20240116,140600,96103418,324,324,324,324,100
20240116,140500,96071018,325,325,325,325,0
20240116,140400,96071018,325,325,325,325,0
20240116,140300,96071018,325,325,325,325,300
20240116,140200,95973518,325,325,325,325,1000
20240116,140100,95648518,324,324,324,324,0
20240116,140000,95648518,324,323,324,323,1814
20240116,135900,95062396,323,323,323,323,0
20240116,135800,95062396,323,324,324,323,631
20240116,135700,94858083,324,324,324,324,35
20240116,135600,94846743,324,324,324,324,0
20240116,135500,94846743,324,324,324,324,451
20240116,135400,94700619,324,324,324,324,715
20240116,135300,94468959,324,324,324,324,1285
20240116,135200,94052619,324,324,324,324,0
20240116,135100,94052619,324,324,324,324,100
20240116,135000,94020219,324,324,324,324,400
20240116,134900,93890619,325,325,325,325,0
20240116,134800,93890619,325,325,325,325,5
20240116,134700,93888994,325,325,325,325,3500
20240116,134600,92751494,325,325,325,325,0
20240116,134500,92751494,325,325,325,325,308
20240116,134400,92651394,324,324,324,324,0
20240116,134300,92651394,324,324,324,324,0
20240116,134200,92651394,324,324,324,324,0
20240116,134100,92651394,324,324,324,324,0
20240116,134000,92651394,324,324,324,324,1056
20240116,133900,92309250,324,324,324,324,0
20240116,133800,92309250,324,324,324,324,143
20240116,133700,92262918,324,324,324,324,6193
20240116,133600,90256386,325,325,325,325,0
20240116,133500,90256386,325,325,325,325,0
20240116,133400,90256386,325,325,325,325,772
20240116,133300,90005486,325,325,325,325,0
20240116,133200,90005486,325,325,325,325,0
20240116,133100,90005486,325,325,325,325,0
20240116,133000,90005486,325,325,325,325,0
20240116,132900,90005486,325,325,325,325,0
20240116,132800,90005486,325,325,325,325,1000
20240116,132700,89680486,325,325,325,325,1344
20240116,132600,89243686,325,325,325,325,500
20240116,132500,89081186,325,325,325,325,810
20240116,132400,88817936,325,325,325,325,100
20240116,132300,88785436,325,325,325,325,125
20240116,132200,88744811,325,325,325,325,0
20240116,132100,88744811,325,325,325,325,3000
20240116,132000,87769811,326,326,326,326,1300
20240116,131900,87346011,326,326,326,326,0
20240116,131800,87346011,326,326,326,326,0
20240116,131700,87346011,326,326,326,326,0
20240116,131600,87346011,326,326,326,326,500
20240116,131500,87183011,326,326,326,326,30
20240116,131400,87173231,327,327,327,327,0
20240116,131300,87173231,327,327,327,327,526
20240116,131200,87001229,327,327,327,327,10
20240116,131100,86997959,327,327,327,327,0
20240116,131000,86997959,327,325,327,324,468
20240116,130900,86846323,324,326,326,324,14000
20240116,130800,82296131,327,327,327,327,20
20240116,130700,82289591,327,327,327,327,100
20240116,130600,82256891,327,327,327,327,0
20240116,130500,82256891,327,327,327,327,0
20240116,130400,82256891,327,327,327,327,1
20240116,130300,82256564,326,326,326,326,730
20240116,130200,82018584,326,326,326,326,640
20240116,130100,81809944,326,326,326,326,300
20240116,130000,81712144,326,326,326,326,961
20240116,125900,81398858,326,326,326,326,500
20240116,125800,81235858,326,326,326,326,0
20240116,125700,81235858,326,326,326,326,50
20240116,125600,81219558,326,326,326,326,0
20240116,125500,81219558,326,326,326,326,0
20240116,125400,81219558,326,326,326,326,0
20240116,125300,81219558,326,326,326,326,334
20240116,125200,81110674,326,326,326,326,0
20240116,125100,81110674,326,326,326,326,0
20240116,125000,81110674,326,326,326,326,0
20240116,124900,81110674,326,326,326,326,35
20240116,124800,81099264,326,326,326,326,0
20240116,124700,81099264,326,326,326,326,2
20240116,124600,81098612,326,326,326,326,7
20240116,124500,81096330,326,326,326,326,0
20240116,124400,81096330,326,326,326,326,1
20240116,124300,81096004,325,325,325,325,0
20240116,124200,81096004,325,325,325,325,4
20240116,124100,81094704,325,325,325,325,34
20240116,124000,81083654,326,325,326,324,4
20240116,123900,81082354,325,325,326,325,10
20240116,123800,81079103,325,325,325,325,3385
20240116,123700,79978978,325,325,325,325,4
20240116,123600,79977678,326,325,326,324,3503
20240116,123500,78842599,325,325,325,325,4
20240116,123400,78841299,325,325,326,325,6
20240116,123300,78839348,325,326,326,325,21
20240116,123200,78832503,326,326,326,326,0
20240116,123100,78832503,326,325,326,325,300
20240116,123000,78734903,326,326,326,326,0
20240116,122900,78734903,326,325,326,324,2893
20240116,122800,77794715,325,325,325,325,500
20240116,122700,77632215,325,325,326,325,5001
20240116,122600,76006889,326,326,326,326,1
20240116,122500,76006563,325,327,327,325,15001
20240116,122400,71131236,326,326,326,326,8014
20240116,122300,68518672,326,326,326,326,0
20240116,122200,68518672,326,326,326,326,0
20240116,122100,68518672,326,326,326,326,592
20240116,122000,68325680,326,326,326,326,0
20240116,121900,68325680,326,326,326,326,0
20240116,121800,68325680,326,326,326,326,2000
20240116,121700,67673680,327,327,327,327,0
20240116,121600,67673680,327,327,327,327,10
20240116,121500,67670410,327,327,327,327,0
20240116,121400,67670410,327,327,327,327,0
20240116,121300,67670410,327,327,327,327,31
20240116,121200,67660273,328,328,328,328,5
20240116,121100,67658633,328,327,328,326,10001
20240116,121000,64395997,327,327,327,327,100
20240116,120900,64363297,327,327,327,327,100
20240116,120800,64330597,328,328,328,327,201
20240116,120700,64264769,328,328,328,328,0
20240116,120600,64264769,328,328,328,328,10
20240116,120500,64261489,328,328,328,328,0
20240116,120400,64261489,328,328,328,328,0
20240116,120300,64261489,328,328,328,328,660
20240116,120200,64045009,327,327,327,327,0
20240116,120100,64045009,327,327,327,327,153
20240116,120000,63994978,327,327,327,327,1
20240116,115900,63994651,328,328,328,328,0
20240116,115800,63994651,328,328,328,328,0
20240116,115700,63994651,328,328,328,328,0
20240116,115600,63994651,328,328,328,328,1
20240116,115500,63994323,326,326,326,326,1
20240116,115400,63993997,328,328,328,328,1
20240116,115300,63993669,327,327,327,327,290
20240116,115200,63898839,328,328,328,328,0
20240116,115100,63898839,328,328,328,328,0
20240116,115000,63898839,328,328,328,328,0
20240116,114900,63898839,328,328,328,328,305
20240116,114800,63798799,328,328,328,328,5000
20240116,114700,62158799,327,328,328,327,5200
20240116,114600,60453399,328,328,328,328,0
20240116,114500,60453399,328,328,328,328,224
20240116,114400,60379927,328,328,328,328,0
20240116,114300,60379927,328,328,328,328,0
20240116,114200,60379927,328,328,328,328,0
20240116,114100,60379927,328,328,328,328,0
20240116,114000,60379927,328,328,328,328,0
20240116,113900,60379927,328,328,328,328,0
20240116,113800,60379927,328,328,328,328,377
20240116,113700,60256271,328,328,328,328,500
20240116,113600,60092271,328,328,328,328,0
20240116,113500,60092271,328,328,328,328,0
20240116,113400,60092271,328,328,328,328,0
20240116,113300,60092271,328,328,328,328,200
20240116,113200,60026671,327,327,327,327,0
20240116,113100,60026671,327,327,327,327,0
20240116,113000,60026671,327,327,327,327,0
20240116,112900,60026671,327,327,327,327,0
20240116,112800,60026671,327,327,327,327,100
20240116,112700,59993971,328,328,328,328,90
20240116,112600,59964451,328,328,328,328,1500
20240116,112500,59472451,328,328,328,328,1011
20240116,112400,59140843,328,328,328,328,1503
20240116,112300,58647859,328,328,328,328,50
20240116,112200,58631459,326,328,328,326,6000
20240116,112100,56669254,328,328,328,328,0
20240116,112000,56669254,328,328,328,328,0
20240116,111900,56669254,328,328,328,328,0
20240116,111800,56669254,328,328,328,328,0
20240116,111700,56669254,328,328,328,328,33
20240116,111600,56658430,329,329,329,329,25
20240116,111500,56650205,328,328,328,328,95
20240116,111400,56619045,328,328,328,328,0
20240116,111300,56619045,328,328,328,328,0
20240116,111200,56619045,328,329,329,328,53
20240116,111100,56601658,329,329,329,329,214
20240116,111000,56531252,328,328,328,328,1
20240116,110900,56530924,328,328,328,328,21
20240116,110800,56524036,328,328,328,328,30
20240116,110700,56514196,328,328,328,328,6072
20240116,110600,54522580,328,328,328,328,0
20240116,110500,54522580,328,328,328,328,40
20240116,110400,54509460,328,328,328,328,23
20240116,110300,54501916,328,328,328,328,0
20240116,110200,54501916,328,328,328,328,43
20240116,110100,54487812,328,328,328,328,0
20240116,110000,54487812,328,328,328,328,0
20240116,105900,54487812,328,328,328,328,0
20240116,105800,54487812,328,328,328,328,0
20240116,105700,54487812,328,328,328,328,0
20240116,105600,54487812,328,328,328,328,0
20240116,105500,54487812,328,328,328,328,50
20240116,105400,54471412,327,327,327,327,0
20240116,105300,54471412,327,327,327,327,22000
20240116,105200,47277412,328,328,328,328,0
20240116,105100,47277412,328,328,328,328,0
20240116,105000,47277412,328,328,328,328,0
20240116,104900,47277412,328,328,328,328,54
20240116,104800,47259700,328,328,328,328,1
20240116,104700,47259372,328,328,328,328,250
20240116,104600,47177372,328,328,328,328,300
20240116,104500,47078972,328,328,328,328,0
20240116,104400,47078972,328,327,328,327,15
20240116,104300,47074053,328,328,328,328,1228
20240116,104200,46671269,328,328,328,328,6874
20240116,104100,44416597,329,329,329,329,7
20240116,104000,44414294,329,329,329,329,0
20240116,103900,44414294,329,329,329,329,0
20240116,103800,44414294,329,329,329,329,0
20240116,103700,44414294,329,329,329,329,0
20240116,103600,44414294,329,329,329,329,1
20240116,103500,44413965,328,328,328,328,0
20240116,103400,44413965,328,328,328,328,0
20240116,103300,44413965,328,328,328,328,0
20240116,103200,44413965,328,328,328,328,0
20240116,103100,44413965,328,329,329,328,1020
20240116,103000,44079385,329,329,329,329,0
20240116,102900,44079385,329,329,329,329,2099
20240116,102800,43388814,329,329,329,329,1526
20240116,102700,42886760,328,328,328,328,3953
20240116,102600,41590176,328,328,328,328,0
20240116,102500,41590176,328,328,328,328,0
20240116,102400,41590176,328,328,328,328,1000
20240116,102300,41262176,328,329,329,328,1010
20240116,102200,40930886,328,328,328,328,420
20240116,102100,40793126,328,329,329,328,4798
20240116,102000,39219351,329,328,329,328,1518
20240116,101900,38721429,329,329,329,329,50
20240116,101800,38704979,329,329,329,329,500
20240116,101700,38540479,328,328,328,328,3000
20240116,101600,37556479,330,330,330,330,11
20240116,101500,37552849,329,328,329,328,2089
20240116,101400,36865657,328,328,328,328,0
20240116,101300,36865657,328,328,328,328,3236
20240116,101200,35804249,328,328,328,328,0
20240116,101100,35804249,328,328,328,328,2254
20240116,101000,35064937,328,328,328,328,1
20240116,100900,35064609,331,329,331,329,7
20240116,100800,35062304,330,330,330,330,1001
20240116,100700,34731974,330,330,330,330,0
20240116,100600,34731974,330,330,330,328,1002
20240116,100500,34403314,328,331,331,328,2725
20240116,100400,33509511,329,330,330,329,22757
20240116,100300,26019363,332,332,332,332,93
20240116,100200,25988487,330,330,330,330,500
20240116,100100,25823487,332,332,332,332,31
20240116,100000,25813195,332,332,332,332,0
20240116,095900,25813195,332,332,332,332,0
20240116,095800,25813195,332,332,332,332,0
20240116,095700,25813195,332,332,332,332,0
20240116,095600,25813195,332,332,332,332,50
20240116,095500,25796595,332,332,332,332,0
20240116,095400,25796595,332,331,332,331,101
20240116,095300,25763163,332,332,332,332,0
20240116,095200,25763163,332,332,332,332,0
20240116,095100,25763163,332,331,332,330,9133
20240116,095000,22749202,332,332,332,332,0
20240116,094900,22749202,332,332,332,332,157
20240116,094800,22697078,331,331,331,331,1700
20240116,094700,22134378,331,331,331,331,1500
20240116,094600,21637878,332,331,332,331,229
20240116,094500,21562078,332,332,332,332,0
20240116,094400,21562078,332,332,332,332,3
20240116,094300,21561082,331,331,331,331,500
20240116,094200,21395582,332,332,332,332,1
20240116,094100,21395250,331,331,331,331,1000
20240116,094000,21064250,332,332,332,332,0
20240116,093900,21064250,332,332,332,332,10
20240116,093800,21060930,333,333,333,333,6
20240116,093700,21058932,333,332,333,331,2519
20240116,093600,20224954,333,331,333,331,3377
20240116,093500,19106789,332,332,332,332,624
20240116,093400,18899621,332,332,332,331,4026
20240116,093300,17565989,332,332,332,332,1673
20240116,093200,17010553,331,331,331,331,0
20240116,093100,17010553,331,331,331,331,2000
20240116,093000,16348553,331,331,331,331,5000
20240116,092900,14693553,332,330,332,330,2647
20240116,092800,13820041,330,331,331,330,12734
20240116,092700,9611779,331,331,331,331,10
20240116,092600,9608469,330,330,330,330,0
20240116,092500,9608469,330,330,330,330,2000
20240116,092400,8948469,331,331,331,330,1357
20240116,092300,8500302,331,331,331,331,4557
20240116,092200,6991935,331,331,331,331,6
20240116,092100,6989949,330,330,330,330,0
20240116,092000,6989949,330,330,330,330,2398
20240116,091900,6198609,330,330,330,330,1000
20240116,091800,5868609,330,330,330,330,0
20240116,091700,5868609,330,330,330,330,0
20240116,091600,5868609,330,330,330,330,2
20240116,091500,5867949,329,330,330,329,1118
20240116,091400,5499064,330,330,330,330,500
20240116,091300,5334064,330,331,331,330,5645
20240116,091200,3468178,331,333,333,331,356
20240116,091100,3350142,333,333,333,333,0
20240116,091000,3350142,333,333,333,331,3002
20240116,090900,2356476,331,331,331,331,0
20240116,090800,2356476,331,334,334,331,1021
20240116,090700,2018462,334,334,334,334,0
20240116,090600,2018462,334,334,334,334,0
20240116,090500,2018462,334,330,334,330,1128
20240116,090400,1645822,329,331,331,329,3718
20240116,090300,419760,330,330,330,330,0
20240116,090200,419760,330,330,330,330,0
20240116,090100,419760,330,330,330,330,0
20240116,090000,419760,330,330,330,330,1272