KissMeData/001020/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,183300,50638420,944,944,944,944,40
20240116,183200,50638420,944,944,944,944,0
20240116,183100,50638420,944,944,944,944,0
20240116,183000,50638420,944,944,944,944,0
20240116,182900,50638420,944,944,944,944,0
20240116,182800,50638420,944,944,944,944,0
20240116,182700,50638420,944,944,944,944,0
20240116,182600,50638420,944,944,944,944,0
20240116,182500,50638420,944,944,944,944,0
20240116,182400,50638420,944,944,944,944,0
20240116,182300,50638420,944,944,944,944,0
20240116,182200,50638420,944,944,944,944,0
20240116,182100,50638420,944,944,944,944,0
20240116,182000,50638420,944,944,944,944,0
20240116,181900,50638420,944,944,944,944,0
20240116,181800,50638420,944,944,944,944,0
20240116,181700,50638420,944,944,944,944,0
20240116,181600,50638420,944,944,944,944,0
20240116,181500,50638420,944,944,944,944,0
20240116,181400,50638420,944,944,944,944,0
20240116,181300,50638420,944,944,944,944,0
20240116,181200,50638420,944,944,944,944,0
20240116,181100,50638420,944,944,944,944,0
20240116,181000,50638420,944,944,944,944,0
20240116,180900,50638420,944,944,944,944,0
20240116,180800,50638420,944,944,944,944,0
20240116,180700,50638420,944,944,944,944,0
20240116,180600,50638420,944,944,944,944,0
20240116,180500,50638420,944,944,944,944,0
20240116,180400,50638420,944,944,944,944,0
20240116,180300,50638420,944,944,944,944,40
20240116,180200,50638420,944,944,944,944,0
20240116,180100,50638420,944,944,944,944,0
20240116,180000,50638420,944,944,944,944,0
20240116,175900,50638420,944,944,944,944,0
20240116,175800,50638420,944,944,944,944,0
20240116,175700,50638420,944,944,944,944,0
20240116,175600,50638420,944,944,944,944,0
20240116,175500,50638420,944,944,944,944,0
20240116,175400,50638420,944,944,944,944,0
20240116,175300,50638420,944,944,944,944,0
20240116,175200,50638420,944,944,944,944,0
20240116,175100,50638420,944,944,944,944,0
20240116,175000,50638420,944,944,944,944,0
20240116,174900,50638420,944,944,944,944,0
20240116,174800,50638420,944,944,944,944,0
20240116,174700,50638420,944,944,944,944,0
20240116,174600,50638420,944,944,944,944,0
20240116,174500,50638420,944,944,944,944,0
20240116,174400,50638420,944,944,944,944,0
20240116,174300,50638420,944,944,944,944,0
20240116,174200,50638420,944,944,944,944,0
20240116,174100,50638420,944,944,944,944,0
20240116,174000,50638420,944,944,944,944,0
20240116,173900,50638420,944,944,944,944,0
20240116,173800,50638420,944,944,944,944,0
20240116,173700,50638420,944,944,944,944,0
20240116,173600,50638420,944,944,944,944,0
20240116,173500,50638420,944,944,944,944,0
20240116,173400,50638420,944,944,944,944,0
20240116,173300,50638420,944,944,944,944,40
20240116,173200,50638420,944,944,944,944,0
20240116,173100,50638420,944,944,944,944,0
20240116,173000,50638420,944,944,944,944,0
20240116,172900,50638420,944,944,944,944,0
20240116,172800,50638420,944,944,944,944,0
20240116,172700,50638420,944,944,944,944,0
20240116,172600,50638420,944,944,944,944,0
20240116,172500,50638420,944,944,944,944,0
20240116,172400,50638420,944,944,944,944,0
20240116,172300,50638420,944,944,944,944,0
20240116,172200,50638420,944,944,944,944,0
20240116,172100,50638420,944,944,944,944,0
20240116,172000,50638420,944,944,944,944,0
20240116,171900,50638420,944,944,944,944,0
20240116,171800,50638420,944,944,944,944,0
20240116,171700,50638420,944,944,944,944,0
20240116,171600,50638420,944,944,944,944,0
20240116,171500,50638420,944,944,944,944,0
20240116,171400,50638420,944,944,944,944,0
20240116,171300,50638420,944,944,944,944,0
20240116,171200,50638420,944,944,944,944,0
20240116,171100,50638420,944,944,944,944,0
20240116,171000,50638420,944,944,944,944,0
20240116,170900,50638420,944,944,944,944,0
20240116,170800,50638420,944,944,944,944,0
20240116,170700,50638420,944,944,944,944,0
20240116,170600,50638420,944,944,944,944,0
20240116,170500,50638420,944,944,944,944,0
20240116,170400,50638420,944,944,944,944,0
20240116,170300,50638420,944,944,944,944,40
20240116,170200,50638420,944,944,944,944,0
20240116,170100,50638420,944,944,944,944,0
20240116,170000,50638420,944,944,944,944,0
20240116,165900,50638420,944,944,944,944,0
20240116,165800,50638420,944,944,944,944,0
20240116,165700,50638420,944,944,944,944,0
20240116,165600,50638420,944,944,944,944,0
20240116,165500,50638420,944,944,944,944,0
20240116,165400,50638420,944,944,944,944,0
20240116,165300,50638420,944,944,944,944,0
20240116,165200,50638420,944,944,944,944,0
20240116,165100,50638420,944,944,944,944,0
20240116,165000,50638420,944,944,944,944,0
20240116,164900,50638420,944,944,944,944,0
20240116,164800,50638420,944,944,944,944,0
20240116,164700,50638420,944,944,944,944,0
20240116,164600,50638420,944,944,944,944,0
20240116,164500,50638420,944,944,944,944,0
20240116,164400,50638420,944,944,944,944,0
20240116,164300,50638420,944,944,944,944,0
20240116,164200,50638420,944,944,944,944,0
20240116,164100,50638420,944,944,944,944,0
20240116,164000,50638420,944,944,944,944,0
20240116,163900,50638420,944,944,944,944,0
20240116,163800,50638420,944,944,944,944,0
20240116,163700,50638420,944,944,944,944,0
20240116,163600,50638420,944,944,944,944,0
20240116,163500,50638420,944,944,944,944,0
20240116,163400,50638420,944,944,944,944,0
20240116,163300,50638420,944,944,944,944,40
20240116,163200,50638420,944,944,944,944,0
20240116,163100,50638420,944,944,944,944,0
20240116,163000,50638420,944,944,944,944,0
20240116,162900,50638420,944,944,944,944,0
20240116,162800,50638420,944,944,944,944,0
20240116,162700,50638420,944,944,944,944,0
20240116,162600,50638420,944,944,944,944,0
20240116,162500,50638420,944,944,944,944,0
20240116,162400,50638420,944,944,944,944,0
20240116,162300,50638420,944,944,944,944,0
20240116,162200,50638420,944,944,944,944,0
20240116,162100,50638420,944,944,944,944,0
20240116,162000,50638420,944,944,944,944,0
20240116,161900,50638420,944,944,944,944,0
20240116,161800,50638420,944,944,944,944,0
20240116,161700,50638420,944,944,944,944,0
20240116,161600,50638420,944,944,944,944,0
20240116,161500,50638420,944,944,944,944,0
20240116,161400,50638420,944,944,944,944,0
20240116,161300,50638420,944,944,944,944,0
20240116,161200,50638420,944,944,944,944,0
20240116,161100,50638420,944,944,944,944,0
20240116,161000,50638420,944,944,944,944,0
20240116,160900,50638420,944,944,944,944,0
20240116,160800,50638420,944,944,944,944,0
20240116,160700,50638420,944,944,944,944,0
20240116,160600,50638420,944,944,944,944,0
20240116,160500,50638420,944,944,944,944,0
20240116,160400,50638420,944,944,944,944,0
20240116,160300,50638420,944,944,944,944,40
20240116,160200,50638420,944,944,944,944,0
20240116,160100,50638420,944,944,944,944,0
20240116,160000,50638420,944,944,944,944,0
20240116,155900,50638420,944,944,944,944,0
20240116,155800,50638420,944,944,944,944,0
20240116,155700,50638420,944,944,944,944,0
20240116,155600,50638420,944,944,944,944,0
20240116,155500,50638420,944,944,944,944,0
20240116,155400,50638420,944,944,944,944,0
20240116,155300,50638420,944,944,944,944,0
20240116,155200,50638420,944,944,944,944,0
20240116,155100,50638420,944,944,944,944,0
20240116,155000,50638420,944,944,944,944,0
20240116,154900,50638420,944,944,944,944,0
20240116,154800,50638420,944,944,944,944,0
20240116,154700,50638420,944,944,944,944,0
20240116,154600,50638420,944,944,944,944,0
20240116,154500,50638420,944,944,944,944,0
20240116,154400,50638420,944,944,944,944,0
20240116,154300,50638420,944,944,944,944,0
20240116,154200,50638420,944,944,944,944,0
20240116,154100,50638420,944,944,944,944,0
20240116,154000,50638420,944,944,944,944,0
20240116,153900,50638420,944,944,944,944,0
20240116,153800,50638420,944,944,944,944,0
20240116,153700,50638420,944,944,944,944,0
20240116,153600,50638420,944,944,944,944,0
20240116,153500,50638420,944,944,944,944,0
20240116,153400,50638420,944,944,944,944,0
20240116,153300,50638420,944,944,944,944,40
20240116,153200,50638420,944,944,944,944,0
20240116,153100,50638420,944,944,944,944,0
20240116,153000,50638420,944,944,944,944,40
20240116,152900,50600660,943,943,943,943,0
20240116,152800,50600660,943,943,943,943,0
20240116,152700,50600660,943,943,943,943,0
20240116,152600,50600660,943,943,943,943,0
20240116,152500,50600660,943,943,943,943,0
20240116,152400,50600660,943,943,943,943,0
20240116,152300,50600660,943,943,943,943,0
20240116,152200,50600660,943,943,943,943,0
20240116,152100,50600660,943,943,943,943,0
20240116,152000,50600660,943,943,943,943,0
20240116,151900,50600660,943,943,943,943,0
20240116,151800,50600660,943,943,943,943,0
20240116,151700,50600660,943,943,943,943,0
20240116,151600,50600660,943,943,943,943,0
20240116,151500,50600660,943,943,943,943,0
20240116,151400,50600660,943,943,943,943,130
20240116,151300,50478070,947,947,947,947,0
20240116,151200,50478070,947,947,947,947,0
20240116,151100,50478070,947,947,947,947,0
20240116,151000,50478070,947,947,947,947,2
20240116,150900,50476176,947,947,947,947,0
20240116,150800,50476176,947,947,947,947,0
20240116,150700,50476176,947,947,947,947,0
20240116,150600,50476176,947,947,947,947,0
20240116,150500,50476176,947,947,947,947,0
20240116,150400,50476176,947,947,947,947,10
20240116,150300,50466706,947,947,947,947,2
20240116,150200,50464812,943,943,943,943,0
20240116,150100,50464812,943,943,943,943,1
20240116,150000,50463869,946,946,946,946,0
20240116,145900,50463869,946,946,946,946,0
20240116,145800,50463869,946,946,946,946,0
20240116,145700,50463869,946,946,946,946,0
20240116,145600,50463869,946,946,946,946,54
20240116,145500,50412785,946,946,946,946,2946
20240116,145400,47625869,943,943,943,943,0
20240116,145300,47625869,943,944,944,943,6
20240116,145200,47620208,944,944,944,944,0
20240116,145100,47620208,944,944,944,944,0
20240116,145000,47620208,944,944,944,944,0
20240116,144900,47620208,944,944,944,944,0
20240116,144800,47620208,944,944,944,944,0
20240116,144700,47620208,944,944,944,944,0
20240116,144600,47620208,944,944,944,944,0
20240116,144500,47620208,944,944,944,944,0
20240116,144400,47620208,944,944,944,944,0
20240116,144300,47620208,944,944,944,944,0
20240116,144200,47620208,944,944,944,944,1
20240116,144100,47619264,944,944,944,944,0
20240116,144000,47619264,944,944,944,944,0
20240116,143900,47619264,944,944,944,944,0
20240116,143800,47619264,944,944,944,944,0
20240116,143700,47619264,944,944,944,944,0
20240116,143600,47619264,944,944,944,944,0
20240116,143500,47619264,944,944,944,944,0
20240116,143400,47619264,944,944,944,944,0
20240116,143300,47619264,944,944,944,944,0
20240116,143200,47619264,944,944,944,944,315
20240116,143100,47321904,945,945,945,945,0
20240116,143000,47321904,945,945,945,945,0
20240116,142900,47321904,945,945,945,945,0
20240116,142800,47321904,945,945,945,945,0
20240116,142700,47321904,945,945,945,945,0
20240116,142600,47321904,945,945,945,945,0
20240116,142500,47321904,945,945,945,945,0
20240116,142400,47321904,945,945,945,945,0
20240116,142300,47321904,945,945,945,945,0
20240116,142200,47321904,945,945,945,945,698
20240116,142100,46662294,945,945,945,945,0
20240116,142000,46662294,945,945,945,945,0
20240116,141900,46662294,945,945,945,945,0
20240116,141800,46662294,945,945,945,945,0
20240116,141700,46662294,945,945,945,945,0
20240116,141600,46662294,945,945,945,945,0
20240116,141500,46662294,945,945,945,945,0
20240116,141400,46662294,945,945,945,945,0
20240116,141300,46662294,945,945,945,945,0
20240116,141200,46662294,945,945,945,945,0
20240116,141100,46662294,945,945,945,945,0
20240116,141000,46662294,945,945,945,945,0
20240116,140900,46662294,945,945,945,945,1
20240116,140800,46661349,946,946,946,946,0
20240116,140700,46661349,946,946,946,946,0
20240116,140600,46661349,946,946,946,946,0
20240116,140500,46661349,946,946,946,946,0
20240116,140400,46661349,946,946,946,946,0
20240116,140300,46661349,946,946,946,946,0
20240116,140200,46661349,946,946,946,946,0
20240116,140100,46661349,946,946,946,946,0
20240116,140000,46661349,946,946,946,946,3
20240116,135900,46658511,946,946,946,946,0
20240116,135800,46658511,946,946,946,946,0
20240116,135700,46658511,946,946,946,946,1
20240116,135600,46657565,946,946,946,946,0
20240116,135500,46657565,946,946,946,946,0
20240116,135400,46657565,946,946,946,946,6
20240116,135300,46651889,945,945,945,945,0
20240116,135200,46651889,945,945,945,945,0
20240116,135100,46651889,945,945,945,945,0
20240116,135000,46651889,945,945,945,945,0
20240116,134900,46651889,945,945,945,945,0
20240116,134800,46651889,945,945,945,945,0
20240116,134700,46651889,945,945,945,945,0
20240116,134600,46651889,945,945,945,945,0
20240116,134500,46651889,945,945,945,945,18
20240116,134400,46634879,947,947,947,947,0
20240116,134300,46634879,947,947,947,947,0
20240116,134200,46634879,947,947,947,947,15
20240116,134100,46620674,947,947,947,947,10
20240116,134000,46611204,947,947,947,947,0
20240116,133900,46611204,947,947,947,947,0
20240116,133800,46611204,947,947,947,947,0
20240116,133700,46611204,947,947,947,947,0
20240116,133600,46611204,947,947,947,947,0
20240116,133500,46611204,947,947,947,947,0
20240116,133400,46611204,947,947,947,947,0
20240116,133300,46611204,947,947,947,947,0
20240116,133200,46611204,947,947,947,947,0
20240116,133100,46611204,947,947,947,947,0
20240116,133000,46611204,947,947,947,947,0
20240116,132900,46611204,947,947,947,947,0
20240116,132800,46611204,947,947,947,947,0
20240116,132700,46611204,947,947,947,947,0
20240116,132600,46611204,947,947,947,947,0
20240116,132500,46611204,947,947,947,947,0
20240116,132400,46611204,947,947,947,947,0
20240116,132300,46611204,947,947,947,947,0
20240116,132200,46611204,947,947,947,947,0
20240116,132100,46611204,947,947,947,947,0
20240116,132000,46611204,947,947,947,947,0
20240116,131900,46611204,947,947,947,947,1
20240116,131800,46610257,947,947,947,947,0
20240116,131700,46610257,947,947,947,947,12
20240116,131600,46598893,947,947,947,947,0
20240116,131500,46598893,947,947,947,947,37
20240116,131400,46563854,948,947,948,947,5
20240116,131300,46559117,947,947,947,947,0
20240116,131200,46559117,947,947,947,947,0
20240116,131100,46559117,947,947,947,947,0
20240116,131000,46559117,947,947,947,947,0
20240116,130900,46559117,947,947,947,947,81
20240116,130800,46482410,945,945,945,945,0
20240116,130700,46482410,945,945,945,945,0
20240116,130600,46482410,945,945,945,945,0
20240116,130500,46482410,945,945,945,945,243
20240116,130400,46252775,947,947,947,947,0
20240116,130300,46252775,947,947,947,947,0
20240116,130200,46252775,947,947,947,947,0
20240116,130100,46252775,947,947,947,947,0
20240116,130000,46252775,947,947,947,947,0
20240116,125900,46252775,947,947,947,947,0
20240116,125800,46252775,947,947,947,947,1
20240116,125700,46251828,947,947,947,947,0
20240116,125600,46251828,947,947,947,947,0
20240116,125500,46251828,947,947,947,947,0
20240116,125400,46251828,947,947,947,947,18
20240116,125300,46234782,947,947,947,947,0
20240116,125200,46234782,947,947,947,947,0
20240116,125100,46234782,947,947,947,947,200
20240116,125000,46045382,947,947,947,947,347
20240116,124900,45716773,947,947,947,947,0
20240116,124800,45716773,947,947,947,947,13
20240116,124700,45704462,947,947,947,947,0
20240116,124600,45704462,947,947,947,947,0
20240116,124500,45704462,947,947,947,947,0
20240116,124400,45704462,947,947,947,947,129
20240116,124300,45582299,947,947,947,947,0
20240116,124200,45582299,947,947,947,947,0
20240116,124100,45582299,947,947,947,947,0
20240116,124000,45582299,947,947,947,947,162
20240116,123900,45428885,947,947,947,947,0
20240116,123800,45428885,947,947,947,947,1
20240116,123700,45427938,946,946,946,946,93
20240116,123600,45339960,946,946,946,946,0
20240116,123500,45339960,946,946,946,946,0
20240116,123400,45339960,946,946,946,946,0
20240116,123300,45339960,946,946,946,946,1
20240116,123200,45339014,950,950,950,950,0
20240116,123100,45339014,950,950,950,950,0
20240116,123000,45339014,950,950,950,950,0
20240116,122900,45339014,950,950,950,950,0
20240116,122800,45339014,950,950,950,950,0
20240116,122700,45339014,950,950,950,950,0
20240116,122600,45339014,950,950,950,950,0
20240116,122500,45339014,950,950,950,950,0
20240116,122400,45339014,950,950,950,950,0
20240116,122300,45339014,950,950,950,950,186
20240116,122200,45162314,950,950,950,950,0
20240116,122100,45162314,950,950,950,950,0
20240116,122000,45162314,950,950,950,950,0
20240116,121900,45162314,950,950,950,950,0
20240116,121800,45162314,950,950,950,950,0
20240116,121700,45162314,950,950,950,950,808
20240116,121600,44394714,949,949,949,949,30
20240116,121500,44366244,949,949,949,949,0
20240116,121400,44366244,949,949,949,949,0
20240116,121300,44366244,949,949,949,949,0
20240116,121200,44366244,949,949,949,949,259
20240116,121100,44120453,949,949,949,949,0
20240116,121000,44120453,949,949,949,949,0
20240116,120900,44120453,949,949,949,949,0
20240116,120800,44120453,949,949,949,949,0
20240116,120700,44120453,949,949,949,949,0
20240116,120600,44120453,949,949,949,949,0
20240116,120500,44120453,949,949,949,949,0
20240116,120400,44120453,949,949,949,949,0
20240116,120300,44120453,949,949,949,949,0
20240116,120200,44120453,949,949,949,949,0
20240116,120100,44120453,949,949,949,949,0
20240116,120000,44120453,949,949,949,949,0
20240116,115900,44120453,949,949,949,949,0
20240116,115800,44120453,949,949,949,949,0
20240116,115700,44120453,949,949,949,949,0
20240116,115600,44120453,949,949,949,949,43
20240116,115500,44079646,949,949,949,949,0
20240116,115400,44079646,949,949,949,949,0
20240116,115300,44079646,949,949,949,949,1
20240116,115200,44078697,945,945,945,945,0
20240116,115100,44078697,945,945,945,945,0
20240116,115000,44078697,945,945,945,945,0
20240116,114900,44078697,945,945,945,945,0
20240116,114800,44078697,945,945,945,945,7
20240116,114700,44072082,949,949,949,949,0
20240116,114600,44072082,949,949,949,949,0
20240116,114500,44072082,949,949,949,949,1
20240116,114400,44071133,944,944,944,944,0
20240116,114300,44071133,944,944,944,944,0
20240116,114200,44071133,944,944,944,944,0
20240116,114100,44071133,944,944,944,944,0
20240116,114000,44071133,944,944,944,944,0
20240116,113900,44071133,944,944,944,944,0
20240116,113800,44071133,944,944,944,944,0
20240116,113700,44071133,944,944,944,944,0
20240116,113600,44071133,944,944,944,944,0
20240116,113500,44071133,944,944,944,944,0
20240116,113400,44071133,944,944,944,944,10
20240116,113300,44061693,945,949,949,945,696
20240116,113200,43402105,949,949,949,949,0
20240116,113100,43402105,949,949,949,949,30
20240116,113000,43373635,949,949,949,949,50
20240116,112900,43326185,949,949,949,949,11
20240116,112800,43315746,948,948,948,948,6
20240116,112700,43310058,948,948,948,948,14
20240116,112600,43296786,948,948,948,948,0
20240116,112500,43296786,948,948,948,948,80
20240116,112400,43220946,948,948,948,948,0
20240116,112300,43220946,948,948,948,948,0
20240116,112200,43220946,948,948,948,948,0
20240116,112100,43220946,948,948,948,948,0
20240116,112000,43220946,948,948,948,948,1
20240116,111900,43219998,943,943,943,943,0
20240116,111800,43219998,943,943,943,943,0
20240116,111700,43219998,943,943,943,943,0
20240116,111600,43219998,943,943,943,943,0
20240116,111500,43219998,943,943,943,943,0
20240116,111400,43219998,943,943,943,943,0
20240116,111300,43219998,943,943,943,943,0
20240116,111200,43219998,943,943,943,943,1060
20240116,111100,42220418,944,944,944,944,1059
20240116,111000,41220722,943,945,945,943,200
20240116,110900,41031840,945,945,945,945,0
20240116,110800,41031840,945,945,945,945,0
20240116,110700,41031840,945,945,945,945,0
20240116,110600,41031840,945,945,945,945,734
20240116,110500,40338210,946,951,951,946,871
20240116,110400,39513899,954,954,954,954,10
20240116,110300,39504359,953,954,954,953,929
20240116,110200,38618223,956,956,956,956,0
20240116,110100,38618223,956,956,956,956,0
20240116,110000,38618223,956,956,956,956,0
20240116,105900,38618223,956,956,956,956,0
20240116,105800,38618223,956,956,956,956,0
20240116,105700,38618223,956,955,956,955,5
20240116,105600,38613444,954,953,954,953,231
20240116,105500,38393110,954,954,954,954,0
20240116,105400,38393110,954,954,954,954,0
20240116,105300,38393110,954,954,954,954,150
20240116,105200,38250010,954,954,954,954,100
20240116,105100,38154610,954,954,954,954,0
20240116,105000,38154610,954,954,954,954,0
20240116,104900,38154610,954,954,954,954,188
20240116,104800,37975258,954,954,954,954,0
20240116,104700,37975258,954,954,954,954,0
20240116,104600,37975258,954,954,954,954,11
20240116,104500,37964764,954,956,956,954,3
20240116,104400,37961898,954,954,954,954,62
20240116,104300,37902750,954,954,954,954,38
20240116,104200,37866498,954,954,954,954,0
20240116,104100,37866498,954,953,954,953,400
20240116,104000,37484969,954,954,954,954,0
20240116,103900,37484969,954,954,954,954,0
20240116,103800,37484969,954,954,954,954,0
20240116,103700,37484969,954,954,954,954,0
20240116,103600,37484969,954,954,954,954,0
20240116,103500,37484969,954,954,954,954,1
20240116,103400,37484015,952,951,952,951,699
20240116,103300,36819066,950,950,950,950,0
20240116,103200,36819066,950,950,950,950,0
20240116,103100,36819066,950,950,950,950,59
20240116,103000,36763016,950,950,950,950,0
20240116,102900,36763016,950,950,950,950,0
20240116,102800,36763016,950,950,950,950,0
20240116,102700,36763016,950,950,950,950,1
20240116,102600,36762066,951,951,951,951,0
20240116,102500,36762066,951,951,951,951,1
20240116,102400,36761115,947,947,947,947,33
20240116,102300,36729864,951,951,951,951,1
20240116,102200,36728913,947,947,947,947,0
20240116,102100,36728913,947,947,947,947,0
20240116,102000,36728913,947,947,947,947,21
20240116,101900,36709026,945,944,945,944,305
20240116,101800,36421017,945,945,945,945,0
20240116,101700,36421017,945,945,945,945,0
20240116,101600,36421017,945,945,945,945,0
20240116,101500,36421017,945,945,945,945,15
20240116,101400,36406842,945,945,945,945,1
20240116,101300,36405897,935,935,935,935,0
20240116,101200,36405897,935,935,935,935,21
20240116,101100,36386262,945,945,945,945,0
20240116,101000,36386262,945,938,945,932,407
20240116,100900,36004747,939,939,939,939,0
20240116,100800,36004747,939,956,956,939,4116
20240116,100700,32138703,956,956,956,956,10
20240116,100600,32129143,957,957,957,956,2778
20240116,100500,29470643,956,942,956,942,8786
20240116,100400,21125540,942,939,942,939,16
20240116,100300,21110497,939,939,939,939,0
20240116,100200,21110497,939,939,939,939,10
20240116,100100,21101107,942,942,942,942,4
20240116,100000,21097339,939,939,939,939,0
20240116,095900,21097339,939,940,940,939,1181
20240116,095800,19987315,941,941,941,941,89
20240116,095700,19903566,943,943,943,943,0
20240116,095600,19903566,943,943,943,943,3
20240116,095500,19900737,941,941,941,941,700
20240116,095400,19242037,943,943,943,943,0
20240116,095300,19242037,943,943,943,943,5
20240116,095200,19237322,943,943,943,943,0
20240116,095100,19237322,943,942,943,942,311
20240116,095000,18944356,944,944,944,944,95
20240116,094900,18854676,944,947,947,944,1807
20240116,094800,17145157,949,949,949,949,0
20240116,094700,17145157,949,949,949,949,0
20240116,094600,17145157,949,949,949,949,1710
20240116,094500,15522367,951,956,956,951,11
20240116,094400,15511901,957,957,957,957,0
20240116,094300,15511901,957,957,957,957,0
20240116,094200,15511901,957,957,957,957,0
20240116,094100,15511901,957,957,957,957,0
20240116,094000,15511901,957,957,957,957,0
20240116,093900,15511901,957,957,957,957,0
20240116,093800,15511901,957,957,957,957,152
20240116,093700,15366437,957,957,957,957,251
20240116,093600,15126230,956,956,956,956,554
20240116,093500,14596606,957,957,957,956,469
20240116,093400,14148219,956,956,956,956,50
20240116,093300,14100419,956,956,956,956,124
20240116,093200,13981875,956,958,958,956,4
20240116,093100,13978049,960,960,960,960,20
20240116,093000,13958849,949,949,949,949,0
20240116,092900,13958849,949,950,950,949,2684
20240116,092800,11411072,948,955,955,948,1500
20240116,092700,9982798,964,964,964,964,0
20240116,092600,9982798,964,964,964,964,0
20240116,092500,9982798,964,964,964,964,0
20240116,092400,9982798,964,964,964,964,0
20240116,092300,9982798,964,964,964,964,0
20240116,092200,9982798,964,955,964,955,12
20240116,092100,9971320,955,961,961,955,60
20240116,092000,9913940,966,966,966,966,0
20240116,091900,9913940,966,966,966,966,50
20240116,091800,9865640,967,967,967,967,0
20240116,091700,9865640,967,967,967,967,0
20240116,091600,9865640,967,967,967,967,87
20240116,091500,9781511,967,967,967,967,0
20240116,091400,9781511,967,967,967,967,2
20240116,091300,9779577,969,969,969,969,0
20240116,091200,9779577,969,969,969,969,0
20240116,091100,9779577,969,969,969,969,100
20240116,091000,9682677,972,972,972,972,0
20240116,090900,9682677,972,972,972,972,0
20240116,090800,9682677,972,971,972,971,3
20240116,090700,9679763,973,973,973,973,0
20240116,090600,9679763,973,973,973,973,4
20240116,090500,9675871,976,976,976,976,1
20240116,090400,9674895,977,977,977,977,1
20240116,090300,9673918,977,951,977,944,701
20240116,090200,9008778,984,984,984,984,1
20240116,090100,9007794,984,985,986,984,109
20240116,090000,8900345,989,990,990,988,8991