KissMeData/200230/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,203800,107984937,888,888,888,888,7412
20240103,203700,107984937,888,888,888,888,0
20240103,203600,107984937,888,888,888,888,0
20240103,203500,107984937,888,888,888,888,0
20240103,203400,107984937,888,888,888,888,0
20240103,203300,107984937,888,888,888,888,0
20240103,203200,107984937,888,888,888,888,0
20240103,203100,107984937,888,888,888,888,0
20240103,203000,107984937,888,888,888,888,0
20240103,202900,107984937,888,888,888,888,0
20240103,202800,107984937,888,888,888,888,0
20240103,202700,107984937,888,888,888,888,0
20240103,202600,107984937,888,888,888,888,0
20240103,202500,107984937,888,888,888,888,0
20240103,202400,107984937,888,888,888,888,0
20240103,202300,107984937,888,888,888,888,0
20240103,202200,107984937,888,888,888,888,0
20240103,202100,107984937,888,888,888,888,0
20240103,202000,107984937,888,888,888,888,0
20240103,201900,107984937,888,888,888,888,0
20240103,201800,107984937,888,888,888,888,0
20240103,201700,107984937,888,888,888,888,0
20240103,201600,107984937,888,888,888,888,0
20240103,201500,107984937,888,888,888,888,0
20240103,201400,107984937,888,888,888,888,0
20240103,201300,107984937,888,888,888,888,0
20240103,201200,107984937,888,888,888,888,0
20240103,201100,107984937,888,888,888,888,0
20240103,201000,107984937,888,888,888,888,0
20240103,200900,107984937,888,888,888,888,0
20240103,200800,107984937,888,888,888,888,7412
20240103,200700,107984937,888,888,888,888,0
20240103,200600,107984937,888,888,888,888,0
20240103,200500,107984937,888,888,888,888,0
20240103,200400,107984937,888,888,888,888,0
20240103,200300,107984937,888,888,888,888,0
20240103,200200,107984937,888,888,888,888,0
20240103,200100,107984937,888,888,888,888,0
20240103,200000,107984937,888,888,888,888,0
20240103,195900,107984937,888,888,888,888,0
20240103,195800,107984937,888,888,888,888,0
20240103,195700,107984937,888,888,888,888,0
20240103,195600,107984937,888,888,888,888,0
20240103,195500,107984937,888,888,888,888,0
20240103,195400,107984937,888,888,888,888,0
20240103,195300,107984937,888,888,888,888,0
20240103,195200,107984937,888,888,888,888,0
20240103,195100,107984937,888,888,888,888,0
20240103,195000,107984937,888,888,888,888,0
20240103,194900,107984937,888,888,888,888,0
20240103,194800,107984937,888,888,888,888,0
20240103,194700,107984937,888,888,888,888,0
20240103,194600,107984937,888,888,888,888,0
20240103,194500,107984937,888,888,888,888,0
20240103,194400,107984937,888,888,888,888,0
20240103,194300,107984937,888,888,888,888,0
20240103,194200,107984937,888,888,888,888,0
20240103,194100,107984937,888,888,888,888,0
20240103,194000,107984937,888,888,888,888,0
20240103,193900,107984937,888,888,888,888,0
20240103,193800,107984937,888,888,888,888,7412
20240103,193700,107984937,888,888,888,888,0
20240103,193600,107984937,888,888,888,888,0
20240103,193500,107984937,888,888,888,888,0
20240103,193400,107984937,888,888,888,888,0
20240103,193300,107984937,888,888,888,888,0
20240103,193200,107984937,888,888,888,888,0
20240103,193100,107984937,888,888,888,888,0
20240103,193000,107984937,888,888,888,888,0
20240103,192900,107984937,888,888,888,888,0
20240103,192800,107984937,888,888,888,888,0
20240103,192700,107984937,888,888,888,888,0
20240103,192600,107984937,888,888,888,888,0
20240103,192500,107984937,888,888,888,888,0
20240103,192400,107984937,888,888,888,888,0
20240103,192300,107984937,888,888,888,888,0
20240103,192200,107984937,888,888,888,888,0
20240103,192100,107984937,888,888,888,888,0
20240103,192000,107984937,888,888,888,888,0
20240103,191900,107984937,888,888,888,888,0
20240103,191800,107984937,888,888,888,888,0
20240103,191700,107984937,888,888,888,888,0
20240103,191600,107984937,888,888,888,888,0
20240103,191500,107984937,888,888,888,888,0
20240103,191400,107984937,888,888,888,888,0
20240103,191300,107984937,888,888,888,888,0
20240103,191200,107984937,888,888,888,888,0
20240103,191100,107984937,888,888,888,888,0
20240103,191000,107984937,888,888,888,888,0
20240103,190900,107984937,888,888,888,888,0
20240103,190800,107984937,888,888,888,888,7412
20240103,190700,107984937,888,888,888,888,0
20240103,190600,107984937,888,888,888,888,0
20240103,190500,107984937,888,888,888,888,0
20240103,190400,107984937,888,888,888,888,0
20240103,190300,107984937,888,888,888,888,0
20240103,190200,107984937,888,888,888,888,0
20240103,190100,107984937,888,888,888,888,0
20240103,190000,107984937,888,888,888,888,0
20240103,185900,107984937,888,888,888,888,0
20240103,185800,107984937,888,888,888,888,0
20240103,185700,107984937,888,888,888,888,0
20240103,185600,107984937,888,888,888,888,0
20240103,185500,107984937,888,888,888,888,0
20240103,185400,107984937,888,888,888,888,0
20240103,185300,107984937,888,888,888,888,0
20240103,185200,107984937,888,888,888,888,0
20240103,185100,107984937,888,888,888,888,0
20240103,185000,107984937,888,888,888,888,0
20240103,184900,107984937,888,888,888,888,0
20240103,184800,107984937,888,888,888,888,0
20240103,184700,107984937,888,888,888,888,0
20240103,184600,107984937,888,888,888,888,0
20240103,184500,107984937,888,888,888,888,0
20240103,184400,107984937,888,888,888,888,0
20240103,184300,107984937,888,888,888,888,0
20240103,184200,107984937,888,888,888,888,0
20240103,184100,107984937,888,888,888,888,0
20240103,184000,107984937,888,888,888,888,0
20240103,183900,107984937,888,888,888,888,0
20240103,183800,107984937,888,888,888,888,7412
20240103,183700,107984937,888,888,888,888,0
20240103,183600,107984937,888,888,888,888,0
20240103,183500,107984937,888,888,888,888,0
20240103,183400,107984937,888,888,888,888,0
20240103,183300,107984937,888,888,888,888,0
20240103,183200,107984937,888,888,888,888,0
20240103,183100,107984937,888,888,888,888,0
20240103,183000,107984937,888,888,888,888,0
20240103,182900,107984937,888,888,888,888,0
20240103,182800,107984937,888,888,888,888,0
20240103,182700,107984937,888,888,888,888,0
20240103,182600,107984937,888,888,888,888,0
20240103,182500,107984937,888,888,888,888,0
20240103,182400,107984937,888,888,888,888,0
20240103,182300,107984937,888,888,888,888,0
20240103,182200,107984937,888,888,888,888,0
20240103,182100,107984937,888,888,888,888,0
20240103,182000,107984937,888,888,888,888,0
20240103,181900,107984937,888,888,888,888,0
20240103,181800,107984937,888,888,888,888,0
20240103,181700,107984937,888,888,888,888,0
20240103,181600,107984937,888,888,888,888,0
20240103,181500,107984937,888,888,888,888,0
20240103,181400,107984937,888,888,888,888,0
20240103,181300,107984937,888,888,888,888,0
20240103,181200,107984937,888,888,888,888,0
20240103,181100,107984937,888,888,888,888,0
20240103,181000,107984937,888,888,888,888,0
20240103,180900,107984937,888,888,888,888,0
20240103,180800,107984937,888,888,888,888,7412
20240103,180700,107984937,888,888,888,888,0
20240103,180600,107984937,888,888,888,888,0
20240103,180500,107984937,888,888,888,888,0
20240103,180400,107984937,888,888,888,888,0
20240103,180300,107984937,888,888,888,888,0
20240103,180200,107984937,888,888,888,888,0
20240103,180100,107984937,888,888,888,888,0
20240103,180000,107984937,888,888,888,888,0
20240103,175900,107984937,888,888,888,888,0
20240103,175800,107984937,888,888,888,888,0
20240103,175700,107984937,888,888,888,888,0
20240103,175600,107984937,888,888,888,888,0
20240103,175500,107984937,888,888,888,888,0
20240103,175400,107984937,888,888,888,888,0
20240103,175300,107984937,888,888,888,888,0
20240103,175200,107984937,888,888,888,888,0
20240103,175100,107984937,888,888,888,888,0
20240103,175000,107984937,888,888,888,888,0
20240103,174900,107984937,888,888,888,888,0
20240103,174800,107984937,888,888,888,888,0
20240103,174700,107984937,888,888,888,888,0
20240103,174600,107984937,888,888,888,888,0
20240103,174500,107984937,888,888,888,888,0
20240103,174400,107984937,888,888,888,888,0
20240103,174300,107984937,888,888,888,888,0
20240103,174200,107984937,888,888,888,888,0
20240103,174100,107984937,888,888,888,888,0
20240103,174000,107984937,888,888,888,888,0
20240103,173900,107984937,888,888,888,888,0
20240103,173800,107984937,888,888,888,888,7412
20240103,173700,107984937,888,888,888,888,0
20240103,173600,107984937,888,888,888,888,0
20240103,173500,107984937,888,888,888,888,0
20240103,173400,107984937,888,888,888,888,0
20240103,173300,107984937,888,888,888,888,0
20240103,173200,107984937,888,888,888,888,0
20240103,173100,107984937,888,888,888,888,0
20240103,173000,107984937,888,888,888,888,0
20240103,172900,107984937,888,888,888,888,0
20240103,172800,107984937,888,888,888,888,0
20240103,172700,107984937,888,888,888,888,0
20240103,172600,107984937,888,888,888,888,0
20240103,172500,107984937,888,888,888,888,0
20240103,172400,107984937,888,888,888,888,0
20240103,172300,107984937,888,888,888,888,0
20240103,172200,107984937,888,888,888,888,0
20240103,172100,107984937,888,888,888,888,0
20240103,172000,107984937,888,888,888,888,0
20240103,171900,107984937,888,888,888,888,0
20240103,171800,107984937,888,888,888,888,0
20240103,171700,107984937,888,888,888,888,0
20240103,171600,107984937,888,888,888,888,0
20240103,171500,107984937,888,888,888,888,0
20240103,171400,107984937,888,888,888,888,0
20240103,171300,107984937,888,888,888,888,0
20240103,171200,107984937,888,888,888,888,0
20240103,171100,107984937,888,888,888,888,0
20240103,171000,107984937,888,888,888,888,0
20240103,170900,107984937,888,888,888,888,0
20240103,170800,107984937,888,888,888,888,7412
20240103,170700,107984937,888,888,888,888,0
20240103,170600,107984937,888,888,888,888,0
20240103,170500,107984937,888,888,888,888,0
20240103,170400,107984937,888,888,888,888,0
20240103,170300,107984937,888,888,888,888,0
20240103,170200,107984937,888,888,888,888,0
20240103,170100,107984937,888,888,888,888,0
20240103,170000,107984937,888,888,888,888,0
20240103,165900,107984937,888,888,888,888,0
20240103,165800,107984937,888,888,888,888,0
20240103,165700,107984937,888,888,888,888,0
20240103,165600,107984937,888,888,888,888,0
20240103,165500,107984937,888,888,888,888,0
20240103,165400,107984937,888,888,888,888,0
20240103,165300,107984937,888,888,888,888,0
20240103,165200,107984937,888,888,888,888,0
20240103,165100,107984937,888,888,888,888,0
20240103,165000,107984937,888,888,888,888,0
20240103,164900,107984937,888,888,888,888,0
20240103,164800,107984937,888,888,888,888,0
20240103,164700,107984937,888,888,888,888,0
20240103,164600,107984937,888,888,888,888,0
20240103,164500,107984937,888,888,888,888,0
20240103,164400,107984937,888,888,888,888,0
20240103,164300,107984937,888,888,888,888,0
20240103,164200,107984937,888,888,888,888,0
20240103,164100,107984937,888,888,888,888,0
20240103,164000,107984937,888,888,888,888,0
20240103,163900,107984937,888,888,888,888,0
20240103,163800,107984937,888,888,888,888,7412
20240103,163700,107984937,888,888,888,888,0
20240103,163600,107984937,888,888,888,888,0
20240103,163500,107984937,888,888,888,888,0
20240103,163400,107984937,888,888,888,888,0
20240103,163300,107984937,888,888,888,888,0
20240103,163200,107984937,888,888,888,888,0
20240103,163100,107984937,888,888,888,888,0
20240103,163000,107984937,888,888,888,888,0
20240103,162900,107984937,888,888,888,888,0
20240103,162800,107984937,888,888,888,888,0
20240103,162700,107984937,888,888,888,888,0
20240103,162600,107984937,888,888,888,888,0
20240103,162500,107984937,888,888,888,888,0
20240103,162400,107984937,888,888,888,888,0
20240103,162300,107984937,888,888,888,888,0
20240103,162200,107984937,888,888,888,888,0
20240103,162100,107984937,888,888,888,888,0
20240103,162000,107984937,888,888,888,888,0
20240103,161900,107984937,888,888,888,888,0
20240103,161800,107984937,888,888,888,888,0
20240103,161700,107984937,888,888,888,888,0
20240103,161600,107984937,888,888,888,888,0
20240103,161500,107984937,888,888,888,888,0
20240103,161400,107984937,888,888,888,888,0
20240103,161300,107984937,888,888,888,888,0
20240103,161200,107984937,888,888,888,888,0
20240103,161100,107984937,888,888,888,888,0
20240103,161000,107984937,888,888,888,888,0
20240103,160900,107984937,888,888,888,888,0
20240103,160800,107984937,888,888,888,888,7412
20240103,160700,107984937,888,888,888,888,0
20240103,160600,107984937,888,888,888,888,0
20240103,160500,107984937,888,888,888,888,0
20240103,160400,107984937,888,888,888,888,0
20240103,160300,107984937,888,888,888,888,0
20240103,160200,107984937,888,888,888,888,0
20240103,160100,107984937,888,888,888,888,0
20240103,160000,107984937,888,888,888,888,0
20240103,155900,107984937,888,888,888,888,0
20240103,155800,107984937,888,888,888,888,0
20240103,155700,107984937,888,888,888,888,0
20240103,155600,107984937,888,888,888,888,0
20240103,155500,107984937,888,888,888,888,0
20240103,155400,107984937,888,888,888,888,0
20240103,155300,107984937,888,888,888,888,0
20240103,155200,107984937,888,888,888,888,0
20240103,155100,107984937,888,888,888,888,0
20240103,155000,107984937,888,888,888,888,0
20240103,154900,107984937,888,888,888,888,0
20240103,154800,107984937,888,888,888,888,0
20240103,154700,107984937,888,888,888,888,0
20240103,154600,107984937,888,888,888,888,0
20240103,154500,107984937,888,888,888,888,0
20240103,154400,107984937,888,888,888,888,0
20240103,154300,107984937,888,888,888,888,0
20240103,154200,107984937,888,888,888,888,0
20240103,154100,107984937,888,888,888,888,0
20240103,154000,107984937,888,888,888,888,0
20240103,153900,107984937,888,888,888,888,0
20240103,153800,107984937,888,888,888,888,7412
20240103,153700,107984937,888,888,888,888,0
20240103,153600,107984937,888,888,888,888,0
20240103,153500,107984937,888,888,888,888,0
20240103,153400,107984937,888,888,888,888,0
20240103,153300,107984937,888,888,888,888,0
20240103,153200,107984937,888,888,888,888,0
20240103,153100,107984937,888,888,888,888,0
20240103,153000,107984937,888,888,888,888,7412
20240103,152900,101403081,889,889,889,889,0
20240103,152800,101403081,889,889,889,889,0
20240103,152700,101403081,889,889,889,889,0
20240103,152600,101403081,889,889,889,889,0
20240103,152500,101403081,889,889,889,889,0
20240103,152400,101403081,889,889,889,889,0
20240103,152300,101403081,889,889,889,889,0
20240103,152200,101403081,889,889,889,889,0
20240103,152100,101403081,889,889,889,889,0
20240103,152000,101403081,889,889,889,889,0
20240103,151900,101403081,889,888,889,888,149
20240103,151800,101270762,889,889,889,889,123
20240103,151700,101161415,889,889,889,889,0
20240103,151600,101161415,889,886,889,885,2092
20240103,151500,99305656,888,888,888,888,0
20240103,151400,99305656,888,888,888,888,3074
20240103,151300,96575944,888,888,888,888,0
20240103,151200,96575944,888,889,889,888,462
20240103,151100,96165487,888,887,888,887,601
20240103,151000,95631809,888,888,888,888,0
20240103,150900,95631809,888,887,888,887,207
20240103,150800,95448003,888,888,888,888,0
20240103,150700,95448003,888,888,888,888,22
20240103,150600,95428467,888,888,888,888,0
20240103,150500,95428467,888,888,888,888,0
20240103,150400,95428467,888,888,888,888,0
20240103,150300,95428467,888,888,888,888,0
20240103,150200,95428467,888,888,888,888,0
20240103,150100,95428467,888,888,888,888,450
20240103,150000,95028867,885,886,886,885,786
20240103,145900,94333256,888,888,888,888,0
20240103,145800,94333256,888,888,888,888,0
20240103,145700,94333256,888,888,888,888,0
20240103,145600,94333256,888,888,888,888,0
20240103,145500,94333256,888,888,888,888,5
20240103,145400,94328816,887,887,887,887,0
20240103,145300,94328816,887,887,887,887,1
20240103,145200,94327929,889,889,889,889,0
20240103,145100,94327929,889,888,889,882,4420
20240103,145000,90416726,889,889,889,889,189
20240103,144900,90248705,889,889,889,888,670
20240103,144800,89653688,889,889,889,889,0
20240103,144700,89653688,889,888,889,888,170
20240103,144600,89502627,888,888,888,888,0
20240103,144500,89502627,888,888,888,888,0
20240103,144400,89502627,888,888,888,888,187
20240103,144300,89336571,888,888,888,888,0
20240103,144200,89336571,888,888,888,888,300
20240103,144100,89070171,888,888,888,888,300
20240103,144000,88803771,889,889,889,889,0
20240103,143900,88803771,889,889,889,889,500
20240103,143800,88359271,889,888,889,888,3
20240103,143700,88356606,889,889,889,889,174
20240103,143600,88201920,889,889,889,889,0
20240103,143500,88201920,889,889,889,889,0
20240103,143400,88201920,889,888,889,888,2
20240103,143300,88200143,889,889,889,889,0
20240103,143200,88200143,889,889,889,889,0
20240103,143100,88200143,889,889,889,889,172
20240103,143000,88047235,888,888,888,888,0
20240103,142900,88047235,888,888,888,888,0
20240103,142800,88047235,888,888,888,888,66
20240103,142700,87988627,888,888,888,888,0
20240103,142600,87988627,888,888,888,888,0
20240103,142500,87988627,888,888,888,888,0
20240103,142400,87988627,888,888,888,888,68
20240103,142300,87928243,888,888,888,888,1
20240103,142200,87927355,888,888,888,888,0
20240103,142100,87927355,888,888,888,888,188
20240103,142000,87760411,889,889,889,889,0
20240103,141900,87760411,889,889,889,889,0
20240103,141800,87760411,889,889,889,889,0
20240103,141700,87760411,889,889,889,889,0
20240103,141600,87760411,889,889,889,889,0
20240103,141500,87760411,889,889,889,889,0
20240103,141400,87760411,889,889,889,889,0
20240103,141300,87760411,889,889,889,889,186
20240103,141200,87595057,889,889,889,889,0
20240103,141100,87595057,889,889,889,889,0
20240103,141000,87595057,889,889,889,889,0
20240103,140900,87595057,889,889,889,889,0
20240103,140800,87595057,889,889,889,889,0
20240103,140700,87595057,889,889,889,889,0
20240103,140600,87595057,889,889,889,889,0
20240103,140500,87595057,889,888,889,888,175
20240103,140400,87439532,889,889,889,889,0
20240103,140300,87439532,889,889,889,889,111
20240103,140200,87340853,888,888,888,888,100
20240103,140100,87252053,889,889,889,889,0
20240103,140000,87252053,889,889,889,889,0
20240103,135900,87252053,889,889,889,889,0
20240103,135800,87252053,889,889,889,889,0
20240103,135700,87252053,889,889,889,889,380
20240103,135600,86914233,889,889,889,889,0
20240103,135500,86914233,889,889,889,889,0
20240103,135400,86914233,889,889,889,889,0
20240103,135300,86914233,889,889,889,889,0
20240103,135200,86914233,889,889,889,889,11
20240103,135100,86904454,889,889,889,889,0
20240103,135000,86904454,889,889,889,889,10
20240103,134900,86895564,889,889,889,889,1
20240103,134800,86894675,889,889,889,889,1
20240103,134700,86893786,889,884,889,884,661
20240103,134600,86309262,889,889,889,889,595
20240103,134500,85780307,889,889,889,889,672
20240103,134400,85182899,889,889,889,889,223
20240103,134300,84984652,889,889,889,889,224
20240103,134200,84785516,890,890,890,890,561
20240103,134100,84286226,890,888,890,888,1122
20240103,134000,83288246,890,888,891,888,454
20240103,133900,82884499,888,888,888,888,0
20240103,133800,82884499,888,887,888,887,177
20240103,133700,82727480,887,887,887,887,0
20240103,133600,82727480,887,887,887,887,8
20240103,133500,82720384,884,884,884,884,0
20240103,133400,82720384,884,884,884,884,2
20240103,133300,82718616,883,883,883,883,0
20240103,133200,82718616,883,883,883,883,0
20240103,133100,82718616,883,883,883,883,0
20240103,133000,82718616,883,885,885,883,600
20240103,132900,82188060,885,885,885,885,0
20240103,132800,82188060,885,885,885,885,0
20240103,132700,82188060,885,885,885,885,0
20240103,132600,82188060,885,885,885,885,876
20240103,132500,81412800,885,885,885,885,0
20240103,132400,81412800,885,885,885,885,174
20240103,132300,81258810,884,884,884,884,0
20240103,132200,81258810,884,884,884,884,0
20240103,132100,81258810,884,884,884,884,2
20240103,132000,81257042,884,884,884,884,0
20240103,131900,81257042,884,884,884,884,0
20240103,131800,81257042,884,884,884,884,0
20240103,131700,81257042,884,884,884,884,1500
20240103,131600,79931042,884,884,884,884,0
20240103,131500,79931042,884,884,884,884,0
20240103,131400,79931042,884,884,884,884,0
20240103,131300,79931042,884,884,884,884,0
20240103,131200,79931042,884,884,884,884,0
20240103,131100,79931042,884,884,884,884,0
20240103,131000,79931042,884,884,884,884,100
20240103,130900,79842642,883,883,883,883,0
20240103,130800,79842642,883,883,883,883,0
20240103,130700,79842642,883,883,883,883,0
20240103,130600,79842642,883,883,883,883,0
20240103,130500,79842642,883,883,883,883,0
20240103,130400,79842642,883,883,883,883,101
20240103,130300,79753459,883,883,883,883,600
20240103,130200,79223659,889,889,889,889,1126
20240103,130100,78222645,890,890,890,890,0
20240103,130000,78222645,890,890,890,890,0
20240103,125900,78222645,890,890,890,890,381
20240103,125800,77883555,890,890,890,890,0
20240103,125700,77883555,890,890,890,890,0
20240103,125600,77883555,890,890,890,890,0
20240103,125500,77883555,890,890,890,890,185
20240103,125400,77718905,891,882,892,882,8462
20240103,125300,70186233,882,882,882,882,0
20240103,125200,70186233,882,882,882,882,0
20240103,125100,70186233,882,882,882,882,0
20240103,125000,70186233,882,882,882,882,0
20240103,124900,70186233,882,882,882,882,0
20240103,124800,70186233,882,885,885,882,569
20240103,124700,69684372,882,882,885,882,801
20240103,124600,68977587,880,880,880,880,0
20240103,124500,68977587,880,880,880,880,0
20240103,124400,68977587,880,880,880,880,0
20240103,124300,68977587,880,880,880,880,0
20240103,124200,68977587,880,879,880,879,233
20240103,124100,68772580,879,879,879,879,0
20240103,124000,68772580,879,879,879,879,20
20240103,123900,68755000,879,879,879,879,0
20240103,123800,68755000,879,879,879,879,1
20240103,123700,68754121,873,873,873,873,30
20240103,123600,68727931,873,873,873,873,0
20240103,123500,68727931,873,873,873,873,0
20240103,123400,68727931,873,873,873,873,5
20240103,123300,68723566,873,873,873,873,2000
20240103,123200,66977566,873,873,873,873,9
20240103,123100,66969709,873,873,873,873,0
20240103,123000,66969709,873,882,882,873,8242
20240103,122900,59733493,883,883,883,883,0
20240103,122800,59733493,883,883,883,883,5
20240103,122700,59729078,886,886,886,886,0
20240103,122600,59729078,886,886,886,886,0
20240103,122500,59729078,886,886,886,886,0
20240103,122400,59729078,886,886,886,886,0
20240103,122300,59729078,886,886,886,886,100
20240103,122200,59640478,886,886,886,886,1
20240103,122100,59639592,884,884,884,884,1
20240103,122000,59638708,887,887,887,887,0
20240103,121900,59638708,887,887,887,887,0
20240103,121800,59638708,887,887,887,887,0
20240103,121700,59638708,887,887,887,887,786
20240103,121600,58941526,887,887,887,887,0
20240103,121500,58941526,887,887,887,887,0
20240103,121400,58941526,887,887,887,887,0
20240103,121300,58941526,887,887,887,882,3
20240103,121200,58938870,882,882,882,882,0
20240103,121100,58938870,882,882,882,882,0
20240103,121000,58938870,882,882,882,882,0
20240103,120900,58938870,882,882,882,882,0
20240103,120800,58938870,882,882,882,882,0
20240103,120700,58938870,882,882,882,882,0
20240103,120600,58938870,882,882,882,882,5
20240103,120500,58934460,887,887,887,887,0
20240103,120400,58934460,887,887,887,887,0
20240103,120300,58934460,887,887,887,887,380
20240103,120200,58597400,888,888,888,888,78
20240103,120100,58528136,889,889,889,889,0
20240103,120000,58528136,889,889,889,889,0
20240103,115900,58528136,889,888,889,888,2000
20240103,115800,56751226,885,885,885,885,0
20240103,115700,56751226,885,885,885,885,6
20240103,115600,56745916,880,887,887,880,10000
20240103,115500,47926361,888,888,888,888,50
20240103,115400,47881961,888,888,888,888,0
20240103,115300,47881961,888,888,888,888,40
20240103,115200,47846441,888,889,889,888,60
20240103,115100,47793151,886,886,886,886,625
20240103,115000,47239401,886,886,886,886,5
20240103,114900,47234971,886,886,886,886,0
20240103,114800,47234971,886,886,886,886,0
20240103,114700,47234971,886,886,886,886,0
20240103,114600,47234971,886,886,886,886,0
20240103,114500,47234971,886,885,886,885,3121
20240103,114400,44472881,885,885,885,885,0
20240103,114300,44472881,885,885,885,885,0
20240103,114200,44472881,885,885,885,885,0
20240103,114100,44472881,885,885,885,885,0
20240103,114000,44472881,885,885,885,885,0
20240103,113900,44472881,885,885,885,885,0
20240103,113800,44472881,885,885,885,885,0
20240103,113700,44472881,885,885,885,885,292
20240103,113600,44214461,885,885,885,885,0
20240103,113500,44214461,885,885,885,885,0
20240103,113400,44214461,885,885,885,885,200
20240103,113300,44037461,886,886,886,886,0
20240103,113200,44037461,886,886,886,886,0
20240103,113100,44037461,886,886,886,886,0
20240103,113000,44037461,886,886,886,886,7
20240103,112900,44031259,886,886,886,886,0
20240103,112800,44031259,886,886,886,886,0
20240103,112700,44031259,886,886,886,886,27
20240103,112600,44007337,886,886,886,886,0
20240103,112500,44007337,886,887,887,886,306
20240103,112400,43736216,887,887,887,887,0
20240103,112300,43736216,887,887,887,887,0
20240103,112200,43736216,887,888,888,887,274
20240103,112100,43493158,887,887,887,887,0
20240103,112000,43493158,887,887,887,887,0
20240103,111900,43493158,887,887,887,887,0
20240103,111800,43493158,887,887,887,887,0
20240103,111700,43493158,887,887,887,887,0
20240103,111600,43493158,887,887,887,887,0
20240103,111500,43493158,887,887,887,887,0
20240103,111400,43493158,887,887,887,887,0
20240103,111300,43493158,887,888,888,887,1111
20240103,111200,42507090,890,890,890,889,573
20240103,111100,41997140,890,890,890,890,5
20240103,111000,41992690,890,889,890,889,21
20240103,110900,41974020,889,889,889,889,0
20240103,110800,41974020,889,889,889,889,0
20240103,110700,41974020,889,889,889,889,81
20240103,110600,41902011,889,889,889,889,133
20240103,110500,41783774,889,889,889,889,288
20240103,110400,41527742,890,890,890,890,0
20240103,110300,41527742,890,890,890,890,600
20240103,110200,40993742,889,889,889,889,0
20240103,110100,40993742,889,889,889,889,136
20240103,110000,40872838,889,889,889,889,0
20240103,105900,40872838,889,889,889,889,0
20240103,105800,40872838,889,889,889,889,100
20240103,105700,40783938,888,888,888,888,0
20240103,105600,40783938,888,888,888,888,0
20240103,105500,40783938,888,889,889,888,582
20240103,105400,40267120,889,890,890,889,1145
20240103,105300,39248170,892,892,892,892,1
20240103,105200,39247278,892,890,892,890,66
20240103,105100,39188518,890,890,890,890,0
20240103,105000,39188518,890,890,890,890,40
20240103,104900,39152918,890,890,890,890,300
20240103,104800,38885918,892,891,892,891,374
20240103,104700,38552668,892,892,892,892,1389
20240103,104600,37313680,893,893,893,893,1
20240103,104500,37312787,893,893,893,893,1
20240103,104400,37311894,893,893,893,893,57
20240103,104300,37260993,893,892,893,892,17
20240103,104200,37245827,893,894,895,893,608
20240103,104100,36702769,895,895,895,895,1
20240103,104000,36701874,894,894,894,894,0
20240103,103900,36701874,894,894,894,894,100
20240103,103800,36612474,894,894,894,894,3
20240103,103700,36609792,894,894,894,894,1
20240103,103600,36608898,894,894,894,894,0
20240103,103500,36608898,894,895,895,894,1125
20240103,103400,35602648,894,895,895,894,12
20240103,103300,35591918,894,894,894,894,678
20240103,103200,34985786,893,891,893,891,1031
20240103,103100,34066305,890,890,890,890,0
20240103,103000,34066305,890,890,890,890,1076
20240103,102900,33108665,890,890,890,890,0
20240103,102800,33108665,890,890,890,890,202
20240103,102700,32928885,890,890,890,888,316
20240103,102600,32648045,890,890,890,890,7
20240103,102500,32641815,890,890,890,890,120
20240103,102400,32535015,890,890,890,890,1
20240103,102300,32534125,890,890,890,889,27
20240103,102200,32510115,890,891,891,890,101
20240103,102100,32420224,890,890,890,890,1796
20240103,102000,30821784,891,891,891,891,2
20240103,101900,30820002,891,891,891,891,10
20240103,101800,30811092,891,891,891,891,3
20240103,101700,30808419,890,886,890,886,3524
20240103,101600,27678361,886,886,886,886,14
20240103,101500,27665957,886,885,886,885,268
20240103,101400,27428520,883,883,883,883,356
20240103,101300,27114172,885,885,885,885,1069
20240103,101200,26168107,885,885,885,885,0
20240103,101100,26168107,885,884,885,884,111
20240103,101000,26069982,884,883,884,883,4062
20240103,100900,22483147,884,883,884,883,106
20240103,100800,22389548,883,883,883,883,0
20240103,100700,22389548,883,883,883,883,20
20240103,100600,22371888,883,883,883,883,0
20240103,100500,22371888,883,883,883,883,2159
20240103,100400,20465491,883,885,885,883,62
20240103,100300,20410709,885,885,885,885,0
20240103,100200,20410709,885,883,885,883,879
20240103,100100,19634538,883,883,883,883,0
20240103,100000,19634538,883,883,883,883,1657
20240103,095900,18171407,882,882,882,882,2200
20240103,095800,16231007,885,885,885,885,0
20240103,095700,16231007,885,885,885,885,0
20240103,095600,16231007,885,885,885,885,0
20240103,095500,16231007,885,885,885,885,100
20240103,095400,16142507,885,885,885,885,101
20240103,095300,16053122,885,885,885,885,4
20240103,095200,16049582,885,885,885,885,18
20240103,095100,16033652,885,884,885,884,13
20240103,095000,16022153,884,884,884,884,1594
20240103,094900,14613057,885,885,885,885,106
20240103,094800,14519247,885,885,885,885,0
20240103,094700,14519247,885,885,885,885,8
20240103,094600,14512167,885,883,885,881,2018
20240103,094500,12732630,881,881,881,881,0
20240103,094400,12732630,881,881,881,881,82
20240103,094300,12660388,882,882,882,882,3168
20240103,094200,9866212,882,882,882,882,1132
20240103,094100,8867788,883,883,883,883,105
20240103,094000,8775073,883,885,885,883,29
20240103,093900,8749446,885,885,885,885,2
20240103,093800,8747676,885,885,885,885,2
20240103,093700,8745906,885,885,885,882,33
20240103,093600,8716731,882,882,882,882,0
20240103,093500,8716731,882,882,882,882,0
20240103,093400,8716731,882,882,882,882,0
20240103,093300,8716731,882,882,882,882,321
20240103,093200,8433609,882,885,885,882,3005
20240103,093100,5782549,885,885,885,885,9
20240103,093000,5774584,885,885,885,885,21
20240103,092900,5755999,885,885,885,884,23
20240103,092800,5735650,885,885,885,885,0
20240103,092700,5735650,885,885,885,885,236
20240103,092600,5526790,885,883,885,882,667
20240103,092500,4936730,884,884,884,884,43
20240103,092400,4898718,881,883,883,881,15
20240103,092300,4885494,885,885,885,885,1
20240103,092200,4884609,881,881,881,881,0
20240103,092100,4884609,881,882,882,881,2
20240103,092000,4882846,886,886,886,886,1
20240103,091900,4881960,881,881,881,881,0
20240103,091800,4881960,881,881,881,881,0
20240103,091700,4881960,881,881,881,881,0
20240103,091600,4881960,881,887,887,881,210
20240103,091500,4696687,888,888,888,888,0
20240103,091400,4696687,888,888,888,888,4
20240103,091300,4693135,887,881,887,881,103
20240103,091200,4602374,887,887,887,887,100
20240103,091100,4513674,887,887,887,887,0
20240103,091000,4513674,887,887,887,887,0
20240103,090900,4513674,887,887,887,887,5
20240103,090800,4509239,888,882,888,882,1000
20240103,090700,3622034,882,880,882,880,150
20240103,090600,3490032,881,888,888,881,385
20240103,090500,3150278,888,888,888,888,650
20240103,090400,2573078,888,888,888,888,20
20240103,090300,2555318,888,887,888,887,305
20240103,090200,2284498,889,889,889,889,0
20240103,090100,2284498,889,889,889,889,2
20240103,090000,2282720,880,880,880,880,2594