KissMeData/200230/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,203700,142783115,859,859,859,859,12621
20240104,203600,142783115,859,859,859,859,0
20240104,203500,142783115,859,859,859,859,0
20240104,203400,142783115,859,859,859,859,0
20240104,203300,142783115,859,859,859,859,0
20240104,203200,142783115,859,859,859,859,0
20240104,203100,142783115,859,859,859,859,0
20240104,203000,142783115,859,859,859,859,0
20240104,202900,142783115,859,859,859,859,0
20240104,202800,142783115,859,859,859,859,0
20240104,202700,142783115,859,859,859,859,0
20240104,202600,142783115,859,859,859,859,0
20240104,202500,142783115,859,859,859,859,0
20240104,202400,142783115,859,859,859,859,0
20240104,202300,142783115,859,859,859,859,0
20240104,202200,142783115,859,859,859,859,0
20240104,202100,142783115,859,859,859,859,0
20240104,202000,142783115,859,859,859,859,0
20240104,201900,142783115,859,859,859,859,0
20240104,201800,142783115,859,859,859,859,0
20240104,201700,142783115,859,859,859,859,0
20240104,201600,142783115,859,859,859,859,0
20240104,201500,142783115,859,859,859,859,0
20240104,201400,142783115,859,859,859,859,0
20240104,201300,142783115,859,859,859,859,0
20240104,201200,142783115,859,859,859,859,0
20240104,201100,142783115,859,859,859,859,0
20240104,201000,142783115,859,859,859,859,0
20240104,200900,142783115,859,859,859,859,0
20240104,200800,142783115,859,859,859,859,0
20240104,200700,142783115,859,859,859,859,12621
20240104,200600,142783115,859,859,859,859,0
20240104,200500,142783115,859,859,859,859,0
20240104,200400,142783115,859,859,859,859,0
20240104,200300,142783115,859,859,859,859,0
20240104,200200,142783115,859,859,859,859,0
20240104,200100,142783115,859,859,859,859,0
20240104,200000,142783115,859,859,859,859,0
20240104,195900,142783115,859,859,859,859,0
20240104,195800,142783115,859,859,859,859,0
20240104,195700,142783115,859,859,859,859,0
20240104,195600,142783115,859,859,859,859,0
20240104,195500,142783115,859,859,859,859,0
20240104,195400,142783115,859,859,859,859,0
20240104,195300,142783115,859,859,859,859,0
20240104,195200,142783115,859,859,859,859,0
20240104,195100,142783115,859,859,859,859,0
20240104,195000,142783115,859,859,859,859,0
20240104,194900,142783115,859,859,859,859,0
20240104,194800,142783115,859,859,859,859,0
20240104,194700,142783115,859,859,859,859,0
20240104,194600,142783115,859,859,859,859,0
20240104,194500,142783115,859,859,859,859,0
20240104,194400,142783115,859,859,859,859,0
20240104,194300,142783115,859,859,859,859,0
20240104,194200,142783115,859,859,859,859,0
20240104,194100,142783115,859,859,859,859,0
20240104,194000,142783115,859,859,859,859,0
20240104,193900,142783115,859,859,859,859,0
20240104,193800,142783115,859,859,859,859,0
20240104,193700,142783115,859,859,859,859,12621
20240104,193600,142783115,859,859,859,859,0
20240104,193500,142783115,859,859,859,859,0
20240104,193400,142783115,859,859,859,859,0
20240104,193300,142783115,859,859,859,859,0
20240104,193200,142783115,859,859,859,859,0
20240104,193100,142783115,859,859,859,859,0
20240104,193000,142783115,859,859,859,859,0
20240104,192900,142783115,859,859,859,859,0
20240104,192800,142783115,859,859,859,859,0
20240104,192700,142783115,859,859,859,859,0
20240104,192600,142783115,859,859,859,859,0
20240104,192500,142783115,859,859,859,859,0
20240104,192400,142783115,859,859,859,859,0
20240104,192300,142783115,859,859,859,859,0
20240104,192200,142783115,859,859,859,859,0
20240104,192100,142783115,859,859,859,859,0
20240104,192000,142783115,859,859,859,859,0
20240104,191900,142783115,859,859,859,859,0
20240104,191800,142783115,859,859,859,859,0
20240104,191700,142783115,859,859,859,859,0
20240104,191600,142783115,859,859,859,859,0
20240104,191500,142783115,859,859,859,859,0
20240104,191400,142783115,859,859,859,859,0
20240104,191300,142783115,859,859,859,859,0
20240104,191200,142783115,859,859,859,859,0
20240104,191100,142783115,859,859,859,859,0
20240104,191000,142783115,859,859,859,859,0
20240104,190900,142783115,859,859,859,859,0
20240104,190800,142783115,859,859,859,859,0
20240104,190700,142783115,859,859,859,859,12621
20240104,190600,142783115,859,859,859,859,0
20240104,190500,142783115,859,859,859,859,0
20240104,190400,142783115,859,859,859,859,0
20240104,190300,142783115,859,859,859,859,0
20240104,190200,142783115,859,859,859,859,0
20240104,190100,142783115,859,859,859,859,0
20240104,190000,142783115,859,859,859,859,0
20240104,185900,142783115,859,859,859,859,0
20240104,185800,142783115,859,859,859,859,0
20240104,185700,142783115,859,859,859,859,0
20240104,185600,142783115,859,859,859,859,0
20240104,185500,142783115,859,859,859,859,0
20240104,185400,142783115,859,859,859,859,0
20240104,185300,142783115,859,859,859,859,0
20240104,185200,142783115,859,859,859,859,0
20240104,185100,142783115,859,859,859,859,0
20240104,185000,142783115,859,859,859,859,0
20240104,184900,142783115,859,859,859,859,0
20240104,184800,142783115,859,859,859,859,0
20240104,184700,142783115,859,859,859,859,0
20240104,184600,142783115,859,859,859,859,0
20240104,184500,142783115,859,859,859,859,0
20240104,184400,142783115,859,859,859,859,0
20240104,184300,142783115,859,859,859,859,0
20240104,184200,142783115,859,859,859,859,0
20240104,184100,142783115,859,859,859,859,0
20240104,184000,142783115,859,859,859,859,0
20240104,183900,142783115,859,859,859,859,0
20240104,183800,142783115,859,859,859,859,0
20240104,183700,142783115,859,859,859,859,12621
20240104,183600,142783115,859,859,859,859,0
20240104,183500,142783115,859,859,859,859,0
20240104,183400,142783115,859,859,859,859,0
20240104,183300,142783115,859,859,859,859,0
20240104,183200,142783115,859,859,859,859,0
20240104,183100,142783115,859,859,859,859,0
20240104,183000,142783115,859,859,859,859,0
20240104,182900,142783115,859,859,859,859,0
20240104,182800,142783115,859,859,859,859,0
20240104,182700,142783115,859,859,859,859,0
20240104,182600,142783115,859,859,859,859,0
20240104,182500,142783115,859,859,859,859,0
20240104,182400,142783115,859,859,859,859,0
20240104,182300,142783115,859,859,859,859,0
20240104,182200,142783115,859,859,859,859,0
20240104,182100,142783115,859,859,859,859,0
20240104,182000,142783115,859,859,859,859,0
20240104,181900,142783115,859,859,859,859,0
20240104,181800,142783115,859,859,859,859,0
20240104,181700,142783115,859,859,859,859,0
20240104,181600,142783115,859,859,859,859,0
20240104,181500,142783115,859,859,859,859,0
20240104,181400,142783115,859,859,859,859,0
20240104,181300,142783115,859,859,859,859,0
20240104,181200,142783115,859,859,859,859,0
20240104,181100,142783115,859,859,859,859,0
20240104,181000,142783115,859,859,859,859,0
20240104,180900,142783115,859,859,859,859,0
20240104,180800,142783115,859,859,859,859,0
20240104,180700,142783115,859,859,859,859,12621
20240104,180600,142783115,859,859,859,859,0
20240104,180500,142783115,859,859,859,859,0
20240104,180400,142783115,859,859,859,859,0
20240104,180300,142783115,859,859,859,859,0
20240104,180200,142783115,859,859,859,859,0
20240104,180100,142783115,859,859,859,859,0
20240104,180000,142783115,859,859,859,859,0
20240104,175900,142783115,859,859,859,859,0
20240104,175800,142783115,859,859,859,859,0
20240104,175700,142783115,859,859,859,859,0
20240104,175600,142783115,859,859,859,859,0
20240104,175500,142783115,859,859,859,859,0
20240104,175400,142783115,859,859,859,859,0
20240104,175300,142783115,859,859,859,859,0
20240104,175200,142783115,859,859,859,859,0
20240104,175100,142783115,859,859,859,859,0
20240104,175000,142783115,859,859,859,859,0
20240104,174900,142783115,859,859,859,859,0
20240104,174800,142783115,859,859,859,859,0
20240104,174700,142783115,859,859,859,859,0
20240104,174600,142783115,859,859,859,859,0
20240104,174500,142783115,859,859,859,859,0
20240104,174400,142783115,859,859,859,859,0
20240104,174300,142783115,859,859,859,859,0
20240104,174200,142783115,859,859,859,859,0
20240104,174100,142783115,859,859,859,859,0
20240104,174000,142783115,859,859,859,859,0
20240104,173900,142783115,859,859,859,859,0
20240104,173800,142783115,859,859,859,859,0
20240104,173700,142783115,859,859,859,859,12621
20240104,173600,142783115,859,859,859,859,0
20240104,173500,142783115,859,859,859,859,0
20240104,173400,142783115,859,859,859,859,0
20240104,173300,142783115,859,859,859,859,0
20240104,173200,142783115,859,859,859,859,0
20240104,173100,142783115,859,859,859,859,0
20240104,173000,142783115,859,859,859,859,0
20240104,172900,142783115,859,859,859,859,0
20240104,172800,142783115,859,859,859,859,0
20240104,172700,142783115,859,859,859,859,0
20240104,172600,142783115,859,859,859,859,0
20240104,172500,142783115,859,859,859,859,0
20240104,172400,142783115,859,859,859,859,0
20240104,172300,142783115,859,859,859,859,0
20240104,172200,142783115,859,859,859,859,0
20240104,172100,142783115,859,859,859,859,0
20240104,172000,142783115,859,859,859,859,0
20240104,171900,142783115,859,859,859,859,0
20240104,171800,142783115,859,859,859,859,0
20240104,171700,142783115,859,859,859,859,0
20240104,171600,142783115,859,859,859,859,0
20240104,171500,142783115,859,859,859,859,0
20240104,171400,142783115,859,859,859,859,0
20240104,171300,142783115,859,859,859,859,0
20240104,171200,142783115,859,859,859,859,0
20240104,171100,142783115,859,859,859,859,0
20240104,171000,142783115,859,859,859,859,0
20240104,170900,142783115,859,859,859,859,0
20240104,170800,142783115,859,859,859,859,0
20240104,170700,142783115,859,859,859,859,12621
20240104,170600,142783115,859,859,859,859,0
20240104,170500,142783115,859,859,859,859,0
20240104,170400,142783115,859,859,859,859,0
20240104,170300,142783115,859,859,859,859,0
20240104,170200,142783115,859,859,859,859,0
20240104,170100,142783115,859,859,859,859,0
20240104,170000,142783115,859,859,859,859,0
20240104,165900,142783115,859,859,859,859,0
20240104,165800,142783115,859,859,859,859,0
20240104,165700,142783115,859,859,859,859,0
20240104,165600,142783115,859,859,859,859,0
20240104,165500,142783115,859,859,859,859,0
20240104,165400,142783115,859,859,859,859,0
20240104,165300,142783115,859,859,859,859,0
20240104,165200,142783115,859,859,859,859,0
20240104,165100,142783115,859,859,859,859,0
20240104,165000,142783115,859,859,859,859,0
20240104,164900,142783115,859,859,859,859,0
20240104,164800,142783115,859,859,859,859,0
20240104,164700,142783115,859,859,859,859,0
20240104,164600,142783115,859,859,859,859,0
20240104,164500,142783115,859,859,859,859,0
20240104,164400,142783115,859,859,859,859,0
20240104,164300,142783115,859,859,859,859,0
20240104,164200,142783115,859,859,859,859,0
20240104,164100,142783115,859,859,859,859,0
20240104,164000,142783115,859,859,859,859,0
20240104,163900,142783115,859,859,859,859,0
20240104,163800,142783115,859,859,859,859,0
20240104,163700,142783115,859,859,859,859,12621
20240104,163600,142783115,859,859,859,859,0
20240104,163500,142783115,859,859,859,859,0
20240104,163400,142783115,859,859,859,859,0
20240104,163300,142783115,859,859,859,859,0
20240104,163200,142783115,859,859,859,859,0
20240104,163100,142783115,859,859,859,859,0
20240104,163000,142783115,859,859,859,859,0
20240104,162900,142783115,859,859,859,859,0
20240104,162800,142783115,859,859,859,859,0
20240104,162700,142783115,859,859,859,859,0
20240104,162600,142783115,859,859,859,859,0
20240104,162500,142783115,859,859,859,859,0
20240104,162400,142783115,859,859,859,859,0
20240104,162300,142783115,859,859,859,859,0
20240104,162200,142783115,859,859,859,859,0
20240104,162100,142783115,859,859,859,859,0
20240104,162000,142783115,859,859,859,859,0
20240104,161900,142783115,859,859,859,859,0
20240104,161800,142783115,859,859,859,859,0
20240104,161700,142783115,859,859,859,859,0
20240104,161600,142783115,859,859,859,859,0
20240104,161500,142783115,859,859,859,859,0
20240104,161400,142783115,859,859,859,859,0
20240104,161300,142783115,859,859,859,859,0
20240104,161200,142783115,859,859,859,859,0
20240104,161100,142783115,859,859,859,859,0
20240104,161000,142783115,859,859,859,859,0
20240104,160900,142783115,859,859,859,859,0
20240104,160800,142783115,859,859,859,859,0
20240104,160700,142783115,859,859,859,859,12621
20240104,160600,142783115,859,859,859,859,0
20240104,160500,142783115,859,859,859,859,0
20240104,160400,142783115,859,859,859,859,0
20240104,160300,142783115,859,859,859,859,0
20240104,160200,142783115,859,859,859,859,0
20240104,160100,142783115,859,859,859,859,0
20240104,160000,142783115,859,859,859,859,0
20240104,155900,142783115,859,859,859,859,0
20240104,155800,142783115,859,859,859,859,0
20240104,155700,142783115,859,859,859,859,0
20240104,155600,142783115,859,859,859,859,0
20240104,155500,142783115,859,859,859,859,0
20240104,155400,142783115,859,859,859,859,0
20240104,155300,142783115,859,859,859,859,0
20240104,155200,142783115,859,859,859,859,0
20240104,155100,142783115,859,859,859,859,0
20240104,155000,142783115,859,859,859,859,0
20240104,154900,142783115,859,859,859,859,0
20240104,154800,142783115,859,859,859,859,0
20240104,154700,142783115,859,859,859,859,0
20240104,154600,142783115,859,859,859,859,0
20240104,154500,142783115,859,859,859,859,0
20240104,154400,142783115,859,859,859,859,0
20240104,154300,142783115,859,859,859,859,0
20240104,154200,142783115,859,859,859,859,0
20240104,154100,142783115,859,859,859,859,0
20240104,154000,142783115,859,859,859,859,0
20240104,153900,142783115,859,859,859,859,0
20240104,153800,142783115,859,859,859,859,0
20240104,153700,142783115,859,859,859,859,12621
20240104,153600,142783115,859,859,859,859,0
20240104,153500,142783115,859,859,859,859,0
20240104,153400,142783115,859,859,859,859,0
20240104,153300,142783115,859,859,859,859,0
20240104,153200,142783115,859,859,859,859,0
20240104,153100,142783115,859,859,859,859,0
20240104,153000,142783115,859,859,859,859,12621
20240104,152900,131941676,862,862,862,862,0
20240104,152800,131941676,862,862,862,862,0
20240104,152700,131941676,862,862,862,862,0
20240104,152600,131941676,862,862,862,862,0
20240104,152500,131941676,862,862,862,862,0
20240104,152400,131941676,862,862,862,862,0
20240104,152300,131941676,862,862,862,862,0
20240104,152200,131941676,862,862,862,862,0
20240104,152100,131941676,862,862,862,862,0
20240104,152000,131941676,862,862,862,862,0
20240104,151900,131941676,862,865,865,862,1032
20240104,151800,131049002,865,865,865,865,1
20240104,151700,131048137,865,865,865,865,2
20240104,151600,131046407,865,865,865,865,3
20240104,151500,131043812,865,865,865,865,3
20240104,151400,131041217,860,860,860,860,301
20240104,151300,130782357,860,860,860,860,1690
20240104,151200,129328957,860,862,862,860,1000
20240104,151100,128468476,865,865,865,865,0
20240104,151000,128468476,865,865,865,865,1
20240104,150900,128467611,860,860,860,860,0
20240104,150800,128467611,860,864,864,860,6909
20240104,150700,122514990,865,865,865,865,0
20240104,150600,122514990,865,865,865,865,0
20240104,150500,122514990,865,865,865,865,8
20240104,150400,122508070,865,865,865,865,0
20240104,150300,122508070,865,865,865,865,0
20240104,150200,122508070,865,865,865,865,0
20240104,150100,122508070,865,865,865,865,0
20240104,150000,122508070,865,865,865,865,210
20240104,145900,122326420,865,865,865,865,0
20240104,145800,122326420,865,865,865,865,0
20240104,145700,122326420,865,865,865,865,0
20240104,145600,122326420,865,865,865,865,0
20240104,145500,122326420,865,865,865,865,1120
20240104,145400,121357620,865,865,865,865,69
20240104,145300,121297935,866,866,866,866,0
20240104,145200,121297935,866,866,866,866,20
20240104,145100,121280615,866,866,866,866,0
20240104,145000,121280615,866,866,866,866,12
20240104,144900,121270223,866,866,866,866,0
20240104,144800,121270223,866,867,867,866,2111
20240104,144700,119441097,869,869,869,869,0
20240104,144600,119441097,869,869,869,869,0
20240104,144500,119441097,869,869,869,869,6
20240104,144400,119435883,866,866,866,866,0
20240104,144300,119435883,866,867,867,866,11
20240104,144200,119426347,867,867,867,867,0
20240104,144100,119426347,867,867,867,867,0
20240104,144000,119426347,867,867,867,867,50
20240104,143900,119382997,867,867,867,867,0
20240104,143800,119382997,867,867,867,867,1
20240104,143700,119382130,869,869,869,869,0
20240104,143600,119382130,869,866,869,866,153
20240104,143500,119249422,866,866,866,866,0
20240104,143400,119249422,866,866,866,866,0
20240104,143300,119249422,866,866,866,866,55
20240104,143200,119201792,867,867,867,867,0
20240104,143100,119201792,867,867,867,867,0
20240104,143000,119201792,867,867,867,867,0
20240104,142900,119201792,867,867,867,867,0
20240104,142800,119201792,867,867,867,867,0
20240104,142700,119201792,867,867,867,867,0
20240104,142600,119201792,867,867,867,867,0
20240104,142500,119201792,867,867,867,867,0
20240104,142400,119201792,867,867,867,867,25
20240104,142300,119180117,867,867,867,867,0
20240104,142200,119180117,867,867,867,867,0
20240104,142100,119180117,867,867,867,867,2
20240104,142000,119178383,869,869,870,869,51
20240104,141900,119134024,870,870,870,870,108
20240104,141800,119040064,865,865,865,865,0
20240104,141700,119040064,865,865,865,865,0
20240104,141600,119040064,865,865,865,865,0
20240104,141500,119040064,865,865,865,865,0
20240104,141400,119040064,865,865,865,865,0
20240104,141300,119040064,865,865,865,865,0
20240104,141200,119040064,865,867,867,865,8502
20240104,141100,111684586,870,870,870,870,10
20240104,141000,111675886,870,870,870,870,0
20240104,140900,111675886,870,870,870,870,10
20240104,140800,111667186,866,866,866,866,0
20240104,140700,111667186,866,866,866,866,0
20240104,140600,111667186,866,866,866,866,103
20240104,140500,111577988,871,871,871,871,0
20240104,140400,111577988,871,871,871,871,0
20240104,140300,111577988,871,871,871,871,0
20240104,140200,111577988,871,871,871,871,0
20240104,140100,111577988,871,871,871,871,0
20240104,140000,111577988,871,871,871,871,80
20240104,135900,111508308,871,870,871,870,364
20240104,135800,111191603,871,871,871,871,1785
20240104,135700,109636868,870,870,870,870,0
20240104,135600,109636868,870,870,870,870,304
20240104,135500,109372388,870,870,870,870,1512
20240104,135400,108056948,870,870,870,870,50
20240104,135300,108013448,870,870,870,870,0
20240104,135200,108013448,870,870,870,870,0
20240104,135100,108013448,870,870,870,870,448
20240104,135000,107623688,870,870,870,870,2102
20240104,134900,105794948,870,869,870,869,3635
20240104,134800,102634998,870,870,870,870,0
20240104,134700,102634998,870,870,870,870,0
20240104,134600,102634998,870,870,870,870,0
20240104,134500,102634998,870,870,870,870,0
20240104,134400,102634998,870,868,870,868,616
20240104,134300,102100308,866,866,866,866,0
20240104,134200,102100308,866,866,866,866,42
20240104,134100,102063936,866,868,868,866,2822
20240104,134000,99619548,868,868,868,868,3
20240104,133900,99616944,867,868,868,867,1372
20240104,133800,98426196,868,868,868,868,0
20240104,133700,98426196,868,868,868,867,626
20240104,133600,97882829,869,869,869,869,646
20240104,133500,97321455,870,870,870,870,0
20240104,133400,97321455,870,870,870,870,3
20240104,133300,97318845,870,870,870,870,0
20240104,133200,97318845,870,870,870,870,0
20240104,133100,97318845,870,870,870,870,9
20240104,133000,97311015,870,870,870,870,0
20240104,132900,97311015,870,870,870,870,46
20240104,132800,97270995,870,870,870,870,0
20240104,132700,97270995,870,870,870,870,806
20240104,132600,96569775,870,870,870,870,0
20240104,132500,96569775,870,870,870,870,0
20240104,132400,96569775,870,870,870,870,0
20240104,132300,96569775,870,870,870,870,0
20240104,132200,96569775,870,870,870,870,0
20240104,132100,96569775,870,870,870,870,0
20240104,132000,96569775,870,870,870,870,0
20240104,131900,96569775,870,870,870,870,0
20240104,131800,96569775,870,870,870,870,0
20240104,131700,96569775,870,870,870,870,0
20240104,131600,96569775,870,870,870,870,0
20240104,131500,96569775,870,870,870,870,0
20240104,131400,96569775,870,870,870,870,44
20240104,131300,96531495,870,870,870,870,0
20240104,131200,96531495,870,870,870,870,0
20240104,131100,96531495,870,871,871,870,25
20240104,131000,96509743,871,871,871,871,0
20240104,130900,96509743,871,871,871,871,0
20240104,130800,96509743,871,871,871,871,110
20240104,130700,96413933,871,871,871,871,0
20240104,130600,96413933,871,871,871,871,0
20240104,130500,96413933,871,871,871,871,0
20240104,130400,96413933,871,871,871,871,57
20240104,130300,96364286,872,872,872,872,2
20240104,130200,96362542,872,872,872,872,0
20240104,130100,96362542,872,872,872,872,0
20240104,130000,96362542,872,872,872,872,0
20240104,125900,96362542,872,872,872,872,0
20240104,125800,96362542,872,872,872,872,0
20240104,125700,96362542,872,872,872,872,0
20240104,125600,96362542,872,872,872,872,0
20240104,125500,96362542,872,872,872,872,0
20240104,125400,96362542,872,872,872,872,0
20240104,125300,96362542,872,872,872,872,0
20240104,125200,96362542,872,872,872,872,0
20240104,125100,96362542,872,872,872,872,0
20240104,125000,96362542,872,872,872,872,100
20240104,124900,96275342,872,872,872,872,0
20240104,124800,96275342,872,872,872,872,0
20240104,124700,96275342,872,872,872,872,0
20240104,124600,96275342,872,872,872,872,0
20240104,124500,96275342,872,872,872,872,0
20240104,124400,96275342,872,872,872,872,0
20240104,124300,96275342,872,872,872,872,0
20240104,124200,96275342,872,872,872,872,0
20240104,124100,96275342,872,872,872,872,60
20240104,124000,96223022,872,872,872,872,1
20240104,123900,96222150,872,872,872,872,1
20240104,123800,96221278,872,872,872,872,0
20240104,123700,96221278,872,872,872,872,0
20240104,123600,96221278,872,872,872,872,77
20240104,123500,96154134,872,872,872,872,2
20240104,123400,96152390,872,872,872,872,1568
20240104,123300,94785094,871,871,871,871,0
20240104,123200,94785094,871,871,871,871,0
20240104,123100,94785094,871,871,871,871,0
20240104,123000,94785094,871,871,871,871,23
20240104,122900,94765061,871,871,873,871,24
20240104,122800,94744155,870,870,870,870,0
20240104,122700,94744155,870,870,870,870,0
20240104,122600,94744155,870,873,873,870,11
20240104,122500,94734555,873,873,873,873,2
20240104,122400,94732809,873,873,873,873,0
20240104,122300,94732809,873,873,873,873,0
20240104,122200,94732809,873,870,873,870,11
20240104,122100,94723236,869,869,869,869,0
20240104,122000,94723236,869,869,869,869,0
20240104,121900,94723236,869,869,869,869,0
20240104,121800,94723236,869,869,869,869,2393
20240104,121700,92643719,869,869,869,869,0
20240104,121600,92643719,869,869,869,869,1
20240104,121500,92642850,869,869,869,869,1
20240104,121400,92641981,869,869,869,869,0
20240104,121300,92641981,869,869,869,869,200
20240104,121200,92468181,869,869,869,869,1
20240104,121100,92467312,867,867,867,867,20
20240104,121000,92449972,867,867,867,867,0
20240104,120900,92449972,867,867,867,867,50
20240104,120800,92406622,867,867,867,867,0
20240104,120700,92406622,867,867,867,867,0
20240104,120600,92406622,867,867,867,867,0
20240104,120500,92406622,867,867,867,867,0
20240104,120400,92406622,867,867,867,867,0
20240104,120300,92406622,867,867,867,867,0
20240104,120200,92406622,867,867,867,867,0
20240104,120100,92406622,867,867,867,867,4
20240104,120000,92403154,869,869,869,869,0
20240104,115900,92403154,869,869,869,869,0
20240104,115800,92403154,869,869,869,869,0
20240104,115700,92403154,869,869,869,869,9
20240104,115600,92395333,869,869,869,869,2
20240104,115500,92393595,869,869,869,869,0
20240104,115400,92393595,869,869,869,869,0
20240104,115300,92393595,869,869,869,869,0
20240104,115200,92393595,869,869,869,869,0
20240104,115100,92393595,869,869,869,869,0
20240104,115000,92393595,869,869,869,869,0
20240104,114900,92393595,869,869,869,869,1
20240104,114800,92392726,869,869,869,869,0
20240104,114700,92392726,869,869,869,869,0
20240104,114600,92392726,869,869,869,869,40
20240104,114500,92357966,867,867,867,867,1639
20240104,114400,90936953,867,866,867,866,6050
20240104,114300,85691653,866,866,866,866,0
20240104,114200,85691653,866,866,866,866,0
20240104,114100,85691653,866,866,866,866,50
20240104,114000,85648353,866,866,866,866,0
20240104,113900,85648353,866,866,866,866,102
20240104,113800,85560021,866,866,866,866,0
20240104,113700,85560021,866,866,866,866,0
20240104,113600,85560021,866,866,866,866,0
20240104,113500,85560021,866,866,866,866,0
20240104,113400,85560021,866,866,866,866,2020
20240104,113300,83810701,865,865,865,865,0
20240104,113200,83810701,865,865,865,865,587
20240104,113100,83302946,865,865,865,865,358
20240104,113000,82993276,865,865,865,865,0
20240104,112900,82993276,865,865,865,865,0
20240104,112800,82993276,865,865,865,865,0
20240104,112700,82993276,865,865,865,865,0
20240104,112600,82993276,865,865,865,865,0
20240104,112500,82993276,865,865,865,865,0
20240104,112400,82993276,865,865,865,865,10
20240104,112300,82984626,865,865,865,865,0
20240104,112200,82984626,865,865,865,865,79
20240104,112100,82916291,866,866,866,866,0
20240104,112000,82916291,866,866,866,866,4
20240104,111900,82912827,865,865,865,865,0
20240104,111800,82912827,865,865,865,865,3
20240104,111700,82910232,864,866,866,864,2002
20240104,111600,81179250,867,867,867,867,0
20240104,111500,81179250,867,867,867,867,0
20240104,111400,81179250,867,867,867,867,0
20240104,111300,81179250,867,867,867,867,0
20240104,111200,81179250,867,867,867,867,0
20240104,111100,81179250,867,867,867,867,0
20240104,111000,81179250,867,867,867,867,0
20240104,110900,81179250,867,867,867,867,100
20240104,110800,81092550,866,866,866,866,24
20240104,110700,81071766,867,867,867,867,0
20240104,110600,81071766,867,867,867,867,0
20240104,110500,81071766,867,867,867,867,27
20240104,110400,81048357,867,867,867,867,0
20240104,110300,81048357,867,867,867,867,0
20240104,110200,81048357,867,867,867,867,0
20240104,110100,81048357,867,867,867,867,1
20240104,110000,81047490,867,867,867,867,0
20240104,105900,81047490,867,867,867,867,0
20240104,105800,81047490,867,867,867,867,0
20240104,105700,81047490,867,867,867,867,0
20240104,105600,81047490,867,867,867,867,0
20240104,105500,81047490,867,867,867,867,1
20240104,105400,81046623,867,867,867,867,0
20240104,105300,81046623,867,867,867,867,2
20240104,105200,81044889,865,865,865,865,0
20240104,105100,81044889,865,866,866,865,2004
20240104,105000,79311425,867,867,867,866,1852
20240104,104900,77705955,867,868,868,867,70
20240104,104800,77645259,868,868,868,868,58
20240104,104700,77594915,869,869,869,869,0
20240104,104600,77594915,869,869,869,869,0
20240104,104500,77594915,869,869,869,869,0
20240104,104400,77594915,869,869,869,869,1
20240104,104300,77594046,867,868,868,867,1065
20240104,104200,76669786,869,869,869,869,0
20240104,104100,76669786,869,869,869,869,3
20240104,104000,76667179,869,869,869,869,0
20240104,103900,76667179,869,869,869,869,3
20240104,103800,76664572,868,868,868,868,0
20240104,103700,76664572,868,868,868,868,1200
20240104,103600,75622972,868,868,868,868,0
20240104,103500,75622972,868,868,868,868,0
20240104,103400,75622972,868,868,868,868,0
20240104,103300,75622972,868,868,868,868,0
20240104,103200,75622972,868,868,868,868,0
20240104,103100,75622972,868,868,868,868,0
20240104,103000,75622972,868,868,868,868,0
20240104,102900,75622972,868,869,869,868,4947
20240104,102800,71325056,869,869,869,869,51
20240104,102700,71280737,868,868,868,868,0
20240104,102600,71280737,868,868,868,868,0
20240104,102500,71280737,868,869,869,868,762
20240104,102400,70618911,869,869,869,869,0
20240104,102300,70618911,869,869,869,869,29
20240104,102200,70593710,869,869,869,869,2
20240104,102100,70591972,869,871,872,869,2310
20240104,102000,68583205,867,867,867,867,0
20240104,101900,68583205,867,867,867,867,0
20240104,101800,68583205,867,867,867,867,418
20240104,101700,68220799,867,867,867,867,210
20240104,101600,68038729,867,867,867,867,1624
20240104,101500,66630721,871,871,871,871,0
20240104,101400,66630721,871,869,871,869,2
20240104,101300,66628981,867,867,867,867,0
20240104,101200,66628981,867,867,867,867,2134
20240104,101100,64778803,865,865,865,865,26
20240104,101000,64756313,862,862,862,862,0
20240104,100900,64756313,862,862,862,862,0
20240104,100800,64756313,862,862,862,862,0
20240104,100700,64756313,862,862,862,862,0
20240104,100600,64756313,862,862,862,862,0
20240104,100500,64756313,862,862,862,862,0
20240104,100400,64756313,862,862,862,862,0
20240104,100300,64756313,862,862,862,862,1244
20240104,100200,63683985,862,862,862,862,0
20240104,100100,63683985,862,862,862,862,0
20240104,100000,63683985,862,862,862,862,850
20240104,095900,62951285,863,863,863,863,134
20240104,095800,62835643,860,860,860,860,100
20240104,095700,62749643,863,863,863,863,1
20240104,095600,62748780,858,858,858,858,0
20240104,095500,62748780,858,858,858,858,1044
20240104,095400,61853028,858,859,860,858,3486
20240104,095300,58861295,859,859,859,859,81
20240104,095200,58791716,859,859,859,859,14
20240104,095100,58779690,860,860,860,860,19
20240104,095000,58763350,860,860,860,860,0
20240104,094900,58763350,860,860,860,857,161
20240104,094800,58625130,857,858,858,857,5370
20240104,094700,54020867,859,860,860,859,2012
20240104,094600,52292555,860,860,860,860,100
20240104,094500,52206555,859,861,861,859,2499
20240104,094400,50057473,861,861,861,861,46
20240104,094300,50017867,860,862,862,860,937
20240104,094200,49211927,862,863,863,861,231
20240104,094100,49012927,863,864,864,863,121
20240104,094000,48908499,863,864,873,863,601
20240104,093900,48386543,861,859,861,859,6404
20240104,093800,42872960,859,860,860,859,46
20240104,093700,42833413,859,860,860,859,1293
20240104,093600,41722724,859,864,864,859,7306
20240104,093500,35437119,863,865,865,863,1661
20240104,093400,34002523,864,865,869,864,136
20240104,093300,33884684,871,861,871,861,1598
20240104,093200,32504977,863,860,863,860,183
20240104,093100,32347374,861,862,862,860,778
20240104,093000,31677487,863,863,863,863,13
20240104,092900,31666268,863,863,863,863,244
20240104,092800,31455696,866,865,866,865,26
20240104,092700,31433205,863,863,863,863,132
20240104,092600,31319289,860,860,860,860,576
20240104,092500,30823929,860,859,860,859,2669
20240104,092400,28528705,859,860,860,859,1699
20240104,092300,27067606,860,864,864,860,3962
20240104,092200,23657335,865,863,865,863,2148
20240104,092100,21803473,865,871,871,865,128
20240104,092000,21692743,866,866,866,866,50
20240104,091900,21649443,863,867,867,863,2924
20240104,091800,19117972,868,866,868,866,1905
20240104,091700,17468134,866,874,874,866,5826
20240104,091600,12406590,874,874,874,874,156
20240104,091500,12270246,874,877,877,874,8500
20240104,091400,4835653,877,878,878,877,252
20240104,091300,4614399,876,876,876,876,0
20240104,091200,4614399,876,877,877,876,300
20240104,091100,4351596,883,883,883,883,512
20240104,091000,3899500,883,883,883,883,612
20240104,090900,3359104,874,875,875,874,199
20240104,090800,3184993,876,886,887,876,1023
20240104,090700,2287167,880,880,880,880,0
20240104,090600,2287167,880,880,880,880,1100
20240104,090500,1319167,879,879,879,879,0
20240104,090400,1319167,879,879,879,879,0
20240104,090300,1319167,879,879,879,879,0
20240104,090200,1319167,879,879,879,879,0
20240104,090100,1319167,879,885,885,879,619
20240104,090000,774329,886,888,888,886,872