KissMeData/200230/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,203700,3451567483,870,870,870,870,22808
20240115,203600,3451567483,870,870,870,870,0
20240115,203500,3451567483,870,870,870,870,0
20240115,203400,3451567483,870,870,870,870,0
20240115,203300,3451567483,870,870,870,870,0
20240115,203200,3451567483,870,870,870,870,0
20240115,203100,3451567483,870,870,870,870,0
20240115,203000,3451567483,870,870,870,870,0
20240115,202900,3451567483,870,870,870,870,0
20240115,202800,3451567483,870,870,870,870,0
20240115,202700,3451567483,870,870,870,870,0
20240115,202600,3451567483,870,870,870,870,0
20240115,202500,3451567483,870,870,870,870,0
20240115,202400,3451567483,870,870,870,870,0
20240115,202300,3451567483,870,870,870,870,0
20240115,202200,3451567483,870,870,870,870,0
20240115,202100,3451567483,870,870,870,870,0
20240115,202000,3451567483,870,870,870,870,0
20240115,201900,3451567483,870,870,870,870,0
20240115,201800,3451567483,870,870,870,870,0
20240115,201700,3451567483,870,870,870,870,0
20240115,201600,3451567483,870,870,870,870,0
20240115,201500,3451567483,870,870,870,870,0
20240115,201400,3451567483,870,870,870,870,0
20240115,201300,3451567483,870,870,870,870,0
20240115,201200,3451567483,870,870,870,870,0
20240115,201100,3451567483,870,870,870,870,0
20240115,201000,3451567483,870,870,870,870,0
20240115,200900,3451567483,870,870,870,870,0
20240115,200800,3451567483,870,870,870,870,0
20240115,200700,3451567483,870,870,870,870,22808
20240115,200600,3451567483,870,870,870,870,0
20240115,200500,3451567483,870,870,870,870,0
20240115,200400,3451567483,870,870,870,870,0
20240115,200300,3451567483,870,870,870,870,0
20240115,200200,3451567483,870,870,870,870,0
20240115,200100,3451567483,870,870,870,870,0
20240115,200000,3451567483,870,870,870,870,0
20240115,195900,3451567483,870,870,870,870,0
20240115,195800,3451567483,870,870,870,870,0
20240115,195700,3451567483,870,870,870,870,0
20240115,195600,3451567483,870,870,870,870,0
20240115,195500,3451567483,870,870,870,870,0
20240115,195400,3451567483,870,870,870,870,0
20240115,195300,3451567483,870,870,870,870,0
20240115,195200,3451567483,870,870,870,870,0
20240115,195100,3451567483,870,870,870,870,0
20240115,195000,3451567483,870,870,870,870,0
20240115,194900,3451567483,870,870,870,870,0
20240115,194800,3451567483,870,870,870,870,0
20240115,194700,3451567483,870,870,870,870,0
20240115,194600,3451567483,870,870,870,870,0
20240115,194500,3451567483,870,870,870,870,0
20240115,194400,3451567483,870,870,870,870,0
20240115,194300,3451567483,870,870,870,870,0
20240115,194200,3451567483,870,870,870,870,0
20240115,194100,3451567483,870,870,870,870,0
20240115,194000,3451567483,870,870,870,870,0
20240115,193900,3451567483,870,870,870,870,0
20240115,193800,3451567483,870,870,870,870,0
20240115,193700,3451567483,870,870,870,870,22808
20240115,193600,3451567483,870,870,870,870,0
20240115,193500,3451567483,870,870,870,870,0
20240115,193400,3451567483,870,870,870,870,0
20240115,193300,3451567483,870,870,870,870,0
20240115,193200,3451567483,870,870,870,870,0
20240115,193100,3451567483,870,870,870,870,0
20240115,193000,3451567483,870,870,870,870,0
20240115,192900,3451567483,870,870,870,870,0
20240115,192800,3451567483,870,870,870,870,0
20240115,192700,3451567483,870,870,870,870,0
20240115,192600,3451567483,870,870,870,870,0
20240115,192500,3451567483,870,870,870,870,0
20240115,192400,3451567483,870,870,870,870,0
20240115,192300,3451567483,870,870,870,870,0
20240115,192200,3451567483,870,870,870,870,0
20240115,192100,3451567483,870,870,870,870,0
20240115,192000,3451567483,870,870,870,870,0
20240115,191900,3451567483,870,870,870,870,0
20240115,191800,3451567483,870,870,870,870,0
20240115,191700,3451567483,870,870,870,870,0
20240115,191600,3451567483,870,870,870,870,0
20240115,191500,3451567483,870,870,870,870,0
20240115,191400,3451567483,870,870,870,870,0
20240115,191300,3451567483,870,870,870,870,0
20240115,191200,3451567483,870,870,870,870,0
20240115,191100,3451567483,870,870,870,870,0
20240115,191000,3451567483,870,870,870,870,0
20240115,190900,3451567483,870,870,870,870,0
20240115,190800,3451567483,870,870,870,870,0
20240115,190700,3451567483,870,870,870,870,22808
20240115,190600,3451567483,870,870,870,870,0
20240115,190500,3451567483,870,870,870,870,0
20240115,190400,3451567483,870,870,870,870,0
20240115,190300,3451567483,870,870,870,870,0
20240115,190200,3451567483,870,870,870,870,0
20240115,190100,3451567483,870,870,870,870,0
20240115,190000,3451567483,870,870,870,870,0
20240115,185900,3451567483,870,870,870,870,0
20240115,185800,3451567483,870,870,870,870,0
20240115,185700,3451567483,870,870,870,870,0
20240115,185600,3451567483,870,870,870,870,0
20240115,185500,3451567483,870,870,870,870,0
20240115,185400,3451567483,870,870,870,870,0
20240115,185300,3451567483,870,870,870,870,0
20240115,185200,3451567483,870,870,870,870,0
20240115,185100,3451567483,870,870,870,870,0
20240115,185000,3451567483,870,870,870,870,0
20240115,184900,3451567483,870,870,870,870,0
20240115,184800,3451567483,870,870,870,870,0
20240115,184700,3451567483,870,870,870,870,0
20240115,184600,3451567483,870,870,870,870,0
20240115,184500,3451567483,870,870,870,870,0
20240115,184400,3451567483,870,870,870,870,0
20240115,184300,3451567483,870,870,870,870,0
20240115,184200,3451567483,870,870,870,870,0
20240115,184100,3451567483,870,870,870,870,0
20240115,184000,3451567483,870,870,870,870,0
20240115,183900,3451567483,870,870,870,870,0
20240115,183800,3451567483,870,870,870,870,0
20240115,183700,3451567483,870,870,870,870,22808
20240115,183600,3451567483,870,870,870,870,0
20240115,183500,3451567483,870,870,870,870,0
20240115,183400,3451567483,870,870,870,870,0
20240115,183300,3451567483,870,870,870,870,0
20240115,183200,3451567483,870,870,870,870,0
20240115,183100,3451567483,870,870,870,870,0
20240115,183000,3451567483,870,870,870,870,0
20240115,182900,3451567483,870,870,870,870,0
20240115,182800,3451567483,870,870,870,870,0
20240115,182700,3451567483,870,870,870,870,0
20240115,182600,3451567483,870,870,870,870,0
20240115,182500,3451567483,870,870,870,870,0
20240115,182400,3451567483,870,870,870,870,0
20240115,182300,3451567483,870,870,870,870,0
20240115,182200,3451567483,870,870,870,870,0
20240115,182100,3451567483,870,870,870,870,0
20240115,182000,3451567483,870,870,870,870,0
20240115,181900,3451567483,870,870,870,870,0
20240115,181800,3451567483,870,870,870,870,0
20240115,181700,3451567483,870,870,870,870,0
20240115,181600,3451567483,870,870,870,870,0
20240115,181500,3451567483,870,870,870,870,0
20240115,181400,3451567483,870,870,870,870,0
20240115,181300,3451567483,870,870,870,870,0
20240115,181200,3451567483,870,870,870,870,0
20240115,181100,3451567483,870,870,870,870,0
20240115,181000,3451567483,870,870,870,870,0
20240115,180900,3451567483,870,870,870,870,0
20240115,180800,3451567483,870,870,870,870,0
20240115,180700,3451567483,870,870,870,870,22808
20240115,180600,3451567483,870,870,870,870,0
20240115,180500,3451567483,870,870,870,870,0
20240115,180400,3451567483,870,870,870,870,0
20240115,180300,3451567483,870,870,870,870,0
20240115,180200,3451567483,870,870,870,870,0
20240115,180100,3451567483,870,870,870,870,0
20240115,180000,3451567483,870,870,870,870,0
20240115,175900,3451567483,870,870,870,870,0
20240115,175800,3451567483,870,870,870,870,0
20240115,175700,3451567483,870,870,870,870,0
20240115,175600,3451567483,870,870,870,870,0
20240115,175500,3451567483,870,870,870,870,0
20240115,175400,3451567483,870,870,870,870,0
20240115,175300,3451567483,870,870,870,870,0
20240115,175200,3451567483,870,870,870,870,0
20240115,175100,3451567483,870,870,870,870,0
20240115,175000,3451567483,870,870,870,870,0
20240115,174900,3451567483,870,870,870,870,0
20240115,174800,3451567483,870,870,870,870,0
20240115,174700,3451567483,870,870,870,870,0
20240115,174600,3451567483,870,870,870,870,0
20240115,174500,3451567483,870,870,870,870,0
20240115,174400,3451567483,870,870,870,870,0
20240115,174300,3451567483,870,870,870,870,0
20240115,174200,3451567483,870,870,870,870,0
20240115,174100,3451567483,870,870,870,870,0
20240115,174000,3451567483,870,870,870,870,0
20240115,173900,3451567483,870,870,870,870,0
20240115,173800,3451567483,870,870,870,870,0
20240115,173700,3451567483,870,870,870,870,22808
20240115,173600,3451567483,870,870,870,870,0
20240115,173500,3451567483,870,870,870,870,0
20240115,173400,3451567483,870,870,870,870,0
20240115,173300,3451567483,870,870,870,870,0
20240115,173200,3451567483,870,870,870,870,0
20240115,173100,3451567483,870,870,870,870,0
20240115,173000,3451567483,870,870,870,870,0
20240115,172900,3451567483,870,870,870,870,0
20240115,172800,3451567483,870,870,870,870,0
20240115,172700,3451567483,870,870,870,870,0
20240115,172600,3451567483,870,870,870,870,0
20240115,172500,3451567483,870,870,870,870,0
20240115,172400,3451567483,870,870,870,870,0
20240115,172300,3451567483,870,870,870,870,0
20240115,172200,3451567483,870,870,870,870,0
20240115,172100,3451567483,870,870,870,870,0
20240115,172000,3451567483,870,870,870,870,0
20240115,171900,3451567483,870,870,870,870,0
20240115,171800,3451567483,870,870,870,870,0
20240115,171700,3451567483,870,870,870,870,0
20240115,171600,3451567483,870,870,870,870,0
20240115,171500,3451567483,870,870,870,870,0
20240115,171400,3451567483,870,870,870,870,0
20240115,171300,3451567483,870,870,870,870,0
20240115,171200,3451567483,870,870,870,870,0
20240115,171100,3451567483,870,870,870,870,0
20240115,171000,3451567483,870,870,870,870,0
20240115,170900,3451567483,870,870,870,870,0
20240115,170800,3451567483,870,870,870,870,0
20240115,170700,3451567483,870,870,870,870,22808
20240115,170600,3451567483,870,870,870,870,0
20240115,170500,3451567483,870,870,870,870,0
20240115,170400,3451567483,870,870,870,870,0
20240115,170300,3451567483,870,870,870,870,0
20240115,170200,3451567483,870,870,870,870,0
20240115,170100,3451567483,870,870,870,870,0
20240115,170000,3451567483,870,870,870,870,0
20240115,165900,3451567483,870,870,870,870,0
20240115,165800,3451567483,870,870,870,870,0
20240115,165700,3451567483,870,870,870,870,0
20240115,165600,3451567483,870,870,870,870,0
20240115,165500,3451567483,870,870,870,870,0
20240115,165400,3451567483,870,870,870,870,0
20240115,165300,3451567483,870,870,870,870,0
20240115,165200,3451567483,870,870,870,870,0
20240115,165100,3451567483,870,870,870,870,0
20240115,165000,3451567483,870,870,870,870,0
20240115,164900,3451567483,870,870,870,870,0
20240115,164800,3451567483,870,870,870,870,0
20240115,164700,3451567483,870,870,870,870,0
20240115,164600,3451567483,870,870,870,870,0
20240115,164500,3451567483,870,870,870,870,0
20240115,164400,3451567483,870,870,870,870,0
20240115,164300,3451567483,870,870,870,870,0
20240115,164200,3451567483,870,870,870,870,0
20240115,164100,3451567483,870,870,870,870,0
20240115,164000,3451567483,870,870,870,870,0
20240115,163900,3451567483,870,870,870,870,0
20240115,163800,3451567483,870,870,870,870,0
20240115,163700,3451567483,870,870,870,870,22808
20240115,163600,3451567483,870,870,870,870,0
20240115,163500,3451567483,870,870,870,870,0
20240115,163400,3451567483,870,870,870,870,0
20240115,163300,3451567483,870,870,870,870,0
20240115,163200,3451567483,870,870,870,870,0
20240115,163100,3451567483,870,870,870,870,0
20240115,163000,3451567483,870,870,870,870,0
20240115,162900,3451567483,870,870,870,870,0
20240115,162800,3451567483,870,870,870,870,0
20240115,162700,3451567483,870,870,870,870,0
20240115,162600,3451567483,870,870,870,870,0
20240115,162500,3451567483,870,870,870,870,0
20240115,162400,3451567483,870,870,870,870,0
20240115,162300,3451567483,870,870,870,870,0
20240115,162200,3451567483,870,870,870,870,0
20240115,162100,3451567483,870,870,870,870,0
20240115,162000,3451567483,870,870,870,870,0
20240115,161900,3451567483,870,870,870,870,0
20240115,161800,3451567483,870,870,870,870,0
20240115,161700,3451567483,870,870,870,870,0
20240115,161600,3451567483,870,870,870,870,0
20240115,161500,3451567483,870,870,870,870,0
20240115,161400,3451567483,870,870,870,870,0
20240115,161300,3451567483,870,870,870,870,0
20240115,161200,3451567483,870,870,870,870,0
20240115,161100,3451567483,870,870,870,870,0
20240115,161000,3451567483,870,870,870,870,0
20240115,160900,3451567483,870,870,870,870,0
20240115,160800,3451567483,870,870,870,870,0
20240115,160700,3451567483,870,870,870,870,22808
20240115,160600,3451567483,870,870,870,870,0
20240115,160500,3451567483,870,870,870,870,0
20240115,160400,3451567483,870,870,870,870,0
20240115,160300,3451567483,870,870,870,870,0
20240115,160200,3451567483,870,870,870,870,0
20240115,160100,3451567483,870,870,870,870,0
20240115,160000,3451567483,870,870,870,870,0
20240115,155900,3451567483,870,870,870,870,0
20240115,155800,3451567483,870,870,870,870,0
20240115,155700,3451567483,870,870,870,870,0
20240115,155600,3451567483,870,870,870,870,0
20240115,155500,3451567483,870,870,870,870,0
20240115,155400,3451567483,870,870,870,870,0
20240115,155300,3451567483,870,870,870,870,0
20240115,155200,3451567483,870,870,870,870,0
20240115,155100,3451567483,870,870,870,870,0
20240115,155000,3451567483,870,870,870,870,0
20240115,154900,3451567483,870,870,870,870,0
20240115,154800,3451567483,870,870,870,870,0
20240115,154700,3451567483,870,870,870,870,0
20240115,154600,3451567483,870,870,870,870,0
20240115,154500,3451567483,870,870,870,870,0
20240115,154400,3451567483,870,870,870,870,0
20240115,154300,3451567483,870,870,870,870,0
20240115,154200,3451567483,870,870,870,870,0
20240115,154100,3451567483,870,870,870,870,0
20240115,154000,3451567483,870,870,870,870,0
20240115,153900,3451567483,870,870,870,870,0
20240115,153800,3451567483,870,870,870,870,0
20240115,153700,3451567483,870,870,870,870,22808
20240115,153600,3451567483,870,870,870,870,0
20240115,153500,3451567483,870,870,870,870,0
20240115,153400,3451567483,870,870,870,870,0
20240115,153300,3451567483,870,870,870,870,0
20240115,153200,3451567483,870,870,870,870,0
20240115,153100,3451567483,870,870,870,870,0
20240115,153000,3451567483,870,870,870,870,22808
20240115,152900,3431724523,866,866,866,866,0
20240115,152800,3431724523,866,866,866,866,0
20240115,152700,3431724523,866,866,866,866,0
20240115,152600,3431724523,866,866,866,866,0
20240115,152500,3431724523,866,866,866,866,0
20240115,152400,3431724523,866,866,866,866,0
20240115,152300,3431724523,866,866,866,866,0
20240115,152200,3431724523,866,866,866,866,0
20240115,152100,3431724523,866,866,866,866,0
20240115,152000,3431724523,866,866,866,866,0
20240115,151900,3431724523,866,866,866,861,1605
20240115,151800,3430334793,860,861,861,860,24706
20240115,151700,3409086641,862,860,869,860,21799
20240115,151600,3390331278,860,865,869,860,22129
20240115,151500,3371281644,865,867,868,864,1072
20240115,151400,3370353148,865,865,869,865,1794
20240115,151300,3368800572,867,867,870,867,5203
20240115,151200,3364284485,866,865,866,865,12493
20240115,151100,3353477307,865,863,865,863,4900
20240115,151000,3349239204,862,860,865,856,130179
20240115,150900,3237794384,864,859,866,859,2669
20240115,150800,3235494466,860,863,866,860,3622
20240115,150700,3232374604,859,862,866,859,6859
20240115,150600,3226471403,857,857,857,857,0
20240115,150500,3226471403,857,862,868,854,14408
20240115,150400,3214121006,868,865,868,865,297
20240115,150300,3213863415,865,860,865,860,1156
20240115,150200,3212866775,860,862,868,859,9974
20240115,150100,3204293751,861,862,869,861,4577
20240115,150000,3200347363,864,866,869,860,7795
20240115,145900,3193610482,866,869,869,866,739
20240115,145800,3192968590,869,869,869,869,0
20240115,145700,3192968590,869,866,869,866,425
20240115,145600,3192599777,869,867,869,867,454
20240115,145500,3192205493,869,868,869,868,358
20240115,145400,3191894491,868,866,869,866,2398
20240115,145300,3189810694,865,865,870,865,2108
20240115,145200,3187985189,865,868,869,865,2843
20240115,145100,3185517186,865,865,868,865,2497
20240115,145000,3183352998,865,867,868,865,3700
20240115,144900,3180145430,868,868,868,868,0
20240115,144800,3180145430,868,868,868,868,0
20240115,144700,3180145430,868,867,868,867,565
20240115,144600,3179655011,868,867,868,867,235
20240115,144500,3179451032,868,863,868,863,550
20240115,144400,3178973678,868,868,868,868,0
20240115,144300,3178973678,868,867,868,866,3202
20240115,144200,3176194677,866,861,868,861,359
20240115,144100,3175883540,868,867,868,867,735
20240115,144000,3175245723,868,861,868,861,1179
20240115,143900,3174229396,860,861,861,860,4331
20240115,143800,3170504671,862,865,865,862,1733
20240115,143700,3169009358,867,866,869,866,922
20240115,143600,3168209991,867,865,867,857,19406
20240115,143500,3151455769,862,865,866,862,1610
20240115,143400,3150064874,865,862,865,862,29
20240115,143300,3150039873,865,864,865,864,2152
20240115,143200,3148180444,861,861,861,861,956
20240115,143100,3147357328,861,860,863,860,925
20240115,143000,3146561491,860,860,860,860,70
20240115,142900,3146501291,860,860,860,860,15
20240115,142800,3146488391,865,860,865,858,2346
20240115,142700,3144472956,865,865,865,865,21
20240115,142600,3144454791,865,860,865,860,302
20240115,142500,3144193575,860,860,863,860,5229
20240115,142400,3139696032,860,861,861,860,2533
20240115,142300,3137517625,863,863,863,863,2329
20240115,142200,3135507698,863,863,863,862,1105
20240115,142100,3134554105,863,865,865,863,375
20240115,142000,3134230432,865,860,865,859,13962
20240115,141900,3122236938,866,865,866,859,9010
20240115,141800,3114477503,866,866,866,866,0
20240115,141700,3114477503,866,866,866,866,903
20240115,141600,3113695505,866,866,866,860,4438
20240115,141500,3109872256,867,867,867,866,13
20240115,141400,3109860988,867,867,867,867,6
20240115,141300,3109855786,867,865,867,865,2770
20240115,141200,3107455211,866,866,866,866,0
20240115,141100,3107455211,866,862,866,862,43
20240115,141000,3107418141,862,862,862,862,40
20240115,140900,3107383661,866,861,866,861,100
20240115,140800,3107297511,860,861,861,860,1386
20240115,140700,3106105155,862,860,862,859,1234
20240115,140600,3105044733,866,863,866,860,11127
20240115,140500,3095475077,865,863,865,860,17460
20240115,140400,3080428779,861,862,862,861,3870
20240115,140300,3077096227,861,864,864,861,5573
20240115,140200,3072295028,865,866,866,865,494
20240115,140100,3071867285,866,866,866,866,620
20240115,140000,3071330365,867,865,867,865,1654
20240115,135900,3069898957,863,864,864,863,1343
20240115,135800,3068739920,863,864,869,863,1494
20240115,135700,3067450179,863,865,865,863,2851
20240115,135600,3064989337,870,866,870,863,3136
20240115,135500,3062278511,865,866,870,865,2508
20240115,135400,3060108664,866,866,866,866,761
20240115,135300,3059449638,871,866,871,866,2249
20240115,135200,3057501994,866,868,868,866,669
20240115,135100,3056922241,867,867,868,867,680
20240115,135000,3056332318,867,869,869,867,1632
20240115,134900,3054915715,869,867,869,866,8174
20240115,134800,3047827213,868,870,870,868,3446
20240115,134700,3044835234,869,869,869,869,33
20240115,134600,3044806557,869,873,873,869,391
20240115,134500,3044466774,873,873,873,873,0
20240115,134400,3044466774,873,868,873,868,4013
20240115,134300,3040983485,868,871,871,868,2499
20240115,134200,3038807033,868,869,869,868,457
20240115,134100,3038410321,869,869,869,869,1113
20240115,134000,3037443124,868,869,873,868,14972
20240115,133900,3024409270,869,872,872,868,1837
20240115,133800,3022812945,872,872,872,870,6432
20240115,133700,3017212207,877,875,877,870,25685
20240115,133600,2994839166,875,878,878,875,1631
20240115,133500,2993410935,878,878,878,878,422
20240115,133400,2993040419,878,878,878,878,500
20240115,133300,2992601419,879,875,879,875,1611
20240115,133200,2991185742,880,877,880,877,5622
20240115,133100,2986254522,881,874,883,874,24266
20240115,133000,2964921294,871,871,875,870,7918
20240115,132900,2958018515,871,871,871,871,26
20240115,132800,2957995869,872,872,872,872,50
20240115,132700,2957952269,873,870,873,870,891
20240115,132600,2957175854,870,872,873,870,5420
20240115,132500,2952455670,872,876,878,872,3672
20240115,132400,2949240584,878,874,878,874,7368
20240115,132300,2942788492,874,872,874,871,1360
20240115,132200,2941601616,870,870,870,870,351
20240115,132100,2941296246,870,871,871,870,244
20240115,132000,2941083943,873,875,875,873,4474
20240115,131900,2937172890,875,870,875,870,10636
20240115,131800,2927873224,870,865,870,865,317
20240115,131700,2927598984,865,870,870,865,6731
20240115,131600,2921745712,870,868,870,863,13628
20240115,131500,2909919365,864,866,869,862,11057
20240115,131400,2900370490,864,867,869,864,9333
20240115,131300,2892295124,867,867,870,867,4259
20240115,131200,2888599116,870,870,870,867,5242
20240115,131100,2884048600,870,872,872,870,5857
20240115,131000,2878952603,871,870,874,870,4122
20240115,130900,2875359351,870,869,875,868,6020
20240115,130800,2870104905,867,868,872,867,9620
20240115,130700,2861755212,867,872,872,867,4087
20240115,130600,2858210465,872,872,872,867,1638
20240115,130500,2856787314,872,866,872,865,26285
20240115,130400,2834021763,866,877,877,866,14185
20240115,130300,2821706523,877,879,879,875,6122
20240115,130200,2816349745,879,868,879,868,16072
20240115,130100,2802336494,868,871,873,868,9380
20240115,130000,2794186172,871,872,877,868,19428
20240115,125900,2777263688,875,871,883,869,15654
20240115,125800,2763573195,871,875,876,866,42326
20240115,125700,2726738418,875,885,885,875,39428
20240115,125600,2692083716,885,880,886,880,17155
20240115,125500,2676958258,880,894,894,880,17865
20240115,125400,2661185918,894,887,894,882,9365
20240115,125300,2652890757,887,884,887,882,19251
20240115,125200,2635897605,883,889,889,883,16793
20240115,125100,2621033646,889,891,901,886,17420
20240115,125000,2605552816,889,897,897,885,44339
20240115,124900,2566096026,895,899,903,889,78178
20240115,124800,2496335570,900,902,904,897,34408
20240115,124700,2465386795,901,901,909,899,36091
20240115,124600,2432804545,900,904,909,895,75866
20240115,124500,2364537575,904,927,927,898,139879
20240115,124400,2237629182,927,922,927,918,34253
20240115,124300,2206012006,921,927,930,917,44904
20240115,124200,2164501011,927,925,931,916,117796
20240115,124100,2055683723,925,920,939,910,162812
20240115,124000,1906013948,922,953,955,910,252127
20240115,123900,1672678375,953,965,968,931,257998
20240115,123800,1427135908,962,978,988,953,196991
20240115,123700,1237147351,978,973,1000,964,305200
20240115,123600,936515359,972,956,981,928,288279
20240115,123500,659569886,955,920,967,913,275299
20240115,123400,399839233,917,917,926,910,79455
20240115,123300,326779977,917,910,930,907,62274
20240115,123200,269734055,909,915,933,907,112446
20240115,123100,166633281,915,915,915,915,0
20240115,123000,166633281,915,897,915,881,36490
20240115,122900,133791762,889,867,897,867,37264
20240115,122800,100887232,867,864,867,864,5557
20240115,122700,96083663,864,863,864,863,3
20240115,122600,96081073,861,861,861,861,500
20240115,122500,95650573,861,862,865,861,2473
20240115,122400,93520044,862,861,862,861,112
20240115,122300,93423603,861,861,861,861,0
20240115,122200,93423603,861,861,861,861,1
20240115,122100,93422742,861,861,861,861,0
20240115,122000,93422742,861,861,861,861,0
20240115,121900,93422742,861,861,861,861,1
20240115,121800,93421881,861,861,861,861,101
20240115,121700,93334920,861,860,861,860,956
20240115,121600,92512759,863,863,863,863,1900
20240115,121500,90873059,863,863,863,863,1
20240115,121400,90872196,863,854,863,854,16807
20240115,121300,76464994,855,855,855,855,0
20240115,121200,76464994,855,855,855,855,0
20240115,121100,76464994,855,855,855,855,3
20240115,121000,76462429,855,852,855,852,1478
20240115,120900,75200776,852,852,852,852,400
20240115,120800,74859976,852,850,852,848,3888
20240115,120700,71554696,850,850,850,850,542
20240115,120600,71093996,850,850,850,850,0
20240115,120500,71093996,850,850,850,850,0
20240115,120400,71093996,850,850,850,850,19
20240115,120300,71077846,850,850,850,850,0
20240115,120200,71077846,850,850,850,850,0
20240115,120100,71077846,850,850,850,850,0
20240115,120000,71077846,850,850,850,850,0
20240115,115900,71077846,850,850,850,850,20
20240115,115800,71060846,850,850,850,850,0
20240115,115700,71060846,850,850,850,850,0
20240115,115600,71060846,850,850,850,850,0
20240115,115500,71060846,850,850,850,850,1
20240115,115400,71059996,850,850,850,850,815
20240115,115300,70367246,850,850,850,850,0
20240115,115200,70367246,850,850,850,850,0
20240115,115100,70367246,850,850,850,850,27
20240115,115000,70344296,850,850,850,850,0
20240115,114900,70344296,850,850,850,850,60
20240115,114800,70293296,850,850,850,850,0
20240115,114700,70293296,850,850,850,850,0
20240115,114600,70293296,850,850,850,850,500
20240115,114500,69868296,850,850,850,850,0
20240115,114400,69868296,850,850,850,850,150
20240115,114300,69740796,850,850,850,850,0
20240115,114200,69740796,850,850,850,850,770
20240115,114100,69086296,852,852,852,852,0
20240115,114000,69086296,852,852,852,852,0
20240115,113900,69086296,852,852,852,852,0
20240115,113800,69086296,852,851,852,850,897
20240115,113700,68323036,853,853,853,853,20
20240115,113600,68305976,854,854,854,854,0
20240115,113500,68305976,854,854,854,854,0
20240115,113400,68305976,854,854,854,854,0
20240115,113300,68305976,854,854,854,854,0
20240115,113200,68305976,854,854,854,854,0
20240115,113100,68305976,854,854,854,854,0
20240115,113000,68305976,854,854,854,854,58
20240115,112900,68256444,854,854,854,854,0
20240115,112800,68256444,854,854,854,854,0
20240115,112700,68256444,854,854,854,854,20
20240115,112600,68239364,854,854,854,854,0
20240115,112500,68239364,854,854,854,854,0
20240115,112400,68239364,854,854,854,854,170
20240115,112300,68094184,855,855,855,855,0
20240115,112200,68094184,855,855,855,855,0
20240115,112100,68094184,855,855,855,855,0
20240115,112000,68094184,855,855,855,855,0
20240115,111900,68094184,855,855,855,855,0
20240115,111800,68094184,855,855,855,855,0
20240115,111700,68094184,855,855,855,855,100
20240115,111600,68008684,855,855,855,855,0
20240115,111500,68008684,855,855,855,855,0
20240115,111400,68008684,855,855,855,855,1699
20240115,111300,66556039,855,854,855,854,1512
20240115,111200,65264171,854,853,854,853,150
20240115,111100,65136076,853,853,853,853,0
20240115,111000,65136076,853,853,853,853,0
20240115,110900,65136076,853,853,853,853,0
20240115,110800,65136076,853,853,853,853,0
20240115,110700,65136076,853,853,853,853,0
20240115,110600,65136076,853,853,853,853,0
20240115,110500,65136076,853,853,853,853,585
20240115,110400,64637071,853,853,853,853,1
20240115,110300,64636218,845,845,845,845,0
20240115,110200,64636218,845,845,845,845,0
20240115,110100,64636218,845,845,845,845,0
20240115,110000,64636218,845,845,845,845,0
20240115,105900,64636218,845,845,845,845,0
20240115,105800,64636218,845,845,845,845,0
20240115,105700,64636218,845,845,845,845,0
20240115,105600,64636218,845,845,845,845,0
20240115,105500,64636218,845,847,847,845,1000
20240115,105400,63790901,848,849,849,848,192
20240115,105300,63628084,849,849,849,849,826
20240115,105200,62926810,848,848,848,848,1
20240115,105100,62925962,854,854,854,854,50
20240115,105000,62883262,854,854,854,854,140
20240115,104900,62763702,854,853,854,853,120
20240115,104800,62661320,847,847,847,847,0
20240115,104700,62661320,847,847,847,847,9
20240115,104600,62653697,847,847,847,847,2380
20240115,104500,60637837,847,854,854,847,194
20240115,104400,60473491,854,854,854,854,205
20240115,104300,60298421,855,855,855,855,0
20240115,104200,60298421,855,855,855,855,0
20240115,104100,60298421,855,850,855,850,1190
20240115,104000,59284936,846,850,850,845,6528
20240115,103900,53759872,852,850,852,850,277
20240115,103800,53524022,850,850,850,850,35
20240115,103700,53494272,850,850,850,850,0
20240115,103600,53494272,850,850,850,850,206
20240115,103500,53319172,850,850,850,850,0
20240115,103400,53319172,850,850,850,850,0
20240115,103300,53319172,850,850,850,850,0
20240115,103200,53319172,850,850,850,850,0
20240115,103100,53319172,850,850,850,850,42
20240115,103000,53283472,850,847,850,845,149
20240115,102900,53157460,850,850,850,850,21
20240115,102800,53139610,849,850,850,849,149
20240115,102700,53012972,851,853,853,851,807
20240115,102600,52324731,856,856,856,856,0
20240115,102500,52324731,856,856,856,856,0
20240115,102400,52324731,856,856,856,856,0
20240115,102300,52324731,856,856,856,856,1
20240115,102200,52323875,850,850,850,850,0
20240115,102100,52323875,850,850,850,850,0
20240115,102000,52323875,850,850,850,850,0
20240115,101900,52323875,850,850,850,850,16
20240115,101800,52310275,856,856,856,856,504
20240115,101700,51878851,856,855,856,855,324
20240115,101600,51601537,855,855,855,855,1
20240115,101500,51600682,855,851,855,851,40
20240115,101400,51566532,850,852,852,850,2172
20240115,101300,49716530,852,852,852,852,13
20240115,101200,49705454,852,852,852,852,5
20240115,101100,49701194,852,852,852,852,0
20240115,101000,49701194,852,852,852,852,6
20240115,100900,49696082,851,851,851,851,0
20240115,100800,49696082,851,851,851,851,262
20240115,100700,49473120,857,857,857,857,0
20240115,100600,49473120,857,856,857,856,1877
20240115,100500,47865531,857,857,857,857,0
20240115,100400,47865531,857,857,857,857,0
20240115,100300,47865531,857,857,857,857,605
20240115,100200,47347046,857,855,857,853,1383
20240115,100100,46164261,852,852,852,852,0
20240115,100000,46164261,852,858,858,852,1000
20240115,095900,45306861,858,857,858,857,116
20240115,095800,45207402,857,852,857,852,146
20240115,095700,45083005,859,859,859,859,0
20240115,095600,45083005,859,859,859,859,4
20240115,095500,45079569,859,847,859,847,2629
20240115,095400,42830957,847,851,851,847,1004
20240115,095300,41976565,851,844,859,844,22121
20240115,095200,23121590,845,842,845,842,150
20240115,095100,22995046,843,840,843,840,1637
20240115,095000,21619483,840,840,840,840,0
20240115,094900,21619483,840,840,840,840,0
20240115,094800,21619483,840,840,840,840,0
20240115,094700,21619483,840,840,840,840,0
20240115,094600,21619483,840,840,840,840,0
20240115,094500,21619483,840,840,840,840,0
20240115,094400,21619483,840,840,840,840,1
20240115,094300,21618643,840,839,840,839,1206
20240115,094200,20605850,839,837,839,837,60
20240115,094100,20555544,837,837,837,837,100
20240115,094000,20471844,837,837,837,837,0
20240115,093900,20471844,837,837,837,837,600
20240115,093800,19969644,834,834,834,834,500
20240115,093700,19552644,834,834,834,834,157
20240115,093600,19421706,833,835,835,833,83
20240115,093500,19352561,833,836,836,833,300
20240115,093400,19102542,837,837,837,837,0
20240115,093300,19102542,837,837,837,837,412
20240115,093200,18757698,837,837,837,837,0
20240115,093100,18757698,837,837,837,837,100
20240115,093000,18673998,841,841,841,841,182
20240115,092900,18520936,840,840,840,840,0
20240115,092800,18520936,840,840,840,840,50
20240115,092700,18478936,840,839,840,839,21
20240115,092600,18461297,837,837,837,837,0
20240115,092500,18461297,837,837,837,837,1108
20240115,092400,17533901,837,837,837,837,0
20240115,092300,17533901,837,837,837,837,0
20240115,092200,17533901,837,837,837,837,300
20240115,092100,17282801,837,837,837,837,4
20240115,092000,17279453,837,837,837,837,0
20240115,091900,17279453,837,837,837,837,0
20240115,091800,17279453,837,837,837,837,104
20240115,091700,17192405,837,837,837,837,9501
20240115,091600,9240068,829,831,831,829,97
20240115,091500,9159611,831,831,840,831,1102
20240115,091400,8243832,831,839,839,831,196
20240115,091300,8080356,839,836,839,836,12
20240115,091200,8070318,837,837,837,837,10
20240115,091100,8061948,837,829,837,829,174
20240115,091000,7917670,829,829,829,829,173
20240115,090900,7774253,830,829,837,829,1040
20240115,090800,6911556,829,817,829,817,62
20240115,090700,6860201,812,832,832,801,3666
20240115,090600,3855198,832,831,832,829,1501
20240115,090500,2608699,832,833,833,832,354
20240115,090400,2314168,839,839,839,839,22
20240115,090300,2295710,841,833,841,833,5
20240115,090200,2291513,841,833,843,832,2060
20240115,090100,576654,834,841,849,834,378
20240115,090000,261260,834,832,834,832,314