KissMeData/001020/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,183300,73441677,920,920,920,920,3538
20240117,183200,73441677,920,920,920,920,0
20240117,183100,73441677,920,920,920,920,0
20240117,183000,73441677,920,920,920,920,0
20240117,182900,73441677,920,920,920,920,0
20240117,182800,73441677,920,920,920,920,0
20240117,182700,73441677,920,920,920,920,0
20240117,182600,73441677,920,920,920,920,0
20240117,182500,73441677,920,920,920,920,0
20240117,182400,73441677,920,920,920,920,0
20240117,182300,73441677,920,920,920,920,0
20240117,182200,73441677,920,920,920,920,0
20240117,182100,73441677,920,920,920,920,0
20240117,182000,73441677,920,920,920,920,0
20240117,181900,73441677,920,920,920,920,0
20240117,181800,73441677,920,920,920,920,0
20240117,181700,73441677,920,920,920,920,0
20240117,181600,73441677,920,920,920,920,0
20240117,181500,73441677,920,920,920,920,0
20240117,181400,73441677,920,920,920,920,0
20240117,181300,73441677,920,920,920,920,0
20240117,181200,73441677,920,920,920,920,0
20240117,181100,73441677,920,920,920,920,0
20240117,181000,73441677,920,920,920,920,0
20240117,180900,73441677,920,920,920,920,0
20240117,180800,73441677,920,920,920,920,0
20240117,180700,73441677,920,920,920,920,0
20240117,180600,73441677,920,920,920,920,0
20240117,180500,73441677,920,920,920,920,0
20240117,180400,73441677,920,920,920,920,0
20240117,180300,73441677,920,920,920,920,3538
20240117,180200,73441677,920,920,920,920,0
20240117,180100,73441677,920,920,920,920,0
20240117,180000,73441677,920,920,920,920,0
20240117,175900,73441677,920,920,920,920,0
20240117,175800,73441677,920,920,920,920,0
20240117,175700,73441677,920,920,920,920,0
20240117,175600,73441677,920,920,920,920,0
20240117,175500,73441677,920,920,920,920,0
20240117,175400,73441677,920,920,920,920,0
20240117,175300,73441677,920,920,920,920,0
20240117,175200,73441677,920,920,920,920,0
20240117,175100,73441677,920,920,920,920,0
20240117,175000,73441677,920,920,920,920,0
20240117,174900,73441677,920,920,920,920,0
20240117,174800,73441677,920,920,920,920,0
20240117,174700,73441677,920,920,920,920,0
20240117,174600,73441677,920,920,920,920,0
20240117,174500,73441677,920,920,920,920,0
20240117,174400,73441677,920,920,920,920,0
20240117,174300,73441677,920,920,920,920,0
20240117,174200,73441677,920,920,920,920,0
20240117,174100,73441677,920,920,920,920,0
20240117,174000,73441677,920,920,920,920,0
20240117,173900,73441677,920,920,920,920,0
20240117,173800,73441677,920,920,920,920,0
20240117,173700,73441677,920,920,920,920,0
20240117,173600,73441677,920,920,920,920,0
20240117,173500,73441677,920,920,920,920,0
20240117,173400,73441677,920,920,920,920,0
20240117,173300,73441677,920,920,920,920,3538
20240117,173200,73441677,920,920,920,920,0
20240117,173100,73441677,920,920,920,920,0
20240117,173000,73441677,920,920,920,920,0
20240117,172900,73441677,920,920,920,920,0
20240117,172800,73441677,920,920,920,920,0
20240117,172700,73441677,920,920,920,920,0
20240117,172600,73441677,920,920,920,920,0
20240117,172500,73441677,920,920,920,920,0
20240117,172400,73441677,920,920,920,920,0
20240117,172300,73441677,920,920,920,920,0
20240117,172200,73441677,920,920,920,920,0
20240117,172100,73441677,920,920,920,920,0
20240117,172000,73441677,920,920,920,920,0
20240117,171900,73441677,920,920,920,920,0
20240117,171800,73441677,920,920,920,920,0
20240117,171700,73441677,920,920,920,920,0
20240117,171600,73441677,920,920,920,920,0
20240117,171500,73441677,920,920,920,920,0
20240117,171400,73441677,920,920,920,920,0
20240117,171300,73441677,920,920,920,920,0
20240117,171200,73441677,920,920,920,920,0
20240117,171100,73441677,920,920,920,920,0
20240117,171000,73441677,920,920,920,920,0
20240117,170900,73441677,920,920,920,920,0
20240117,170800,73441677,920,920,920,920,0
20240117,170700,73441677,920,920,920,920,0
20240117,170600,73441677,920,920,920,920,0
20240117,170500,73441677,920,920,920,920,0
20240117,170400,73441677,920,920,920,920,0
20240117,170300,73441677,920,920,920,920,3538
20240117,170200,73441677,920,920,920,920,0
20240117,170100,73441677,920,920,920,920,0
20240117,170000,73441677,920,920,920,920,0
20240117,165900,73441677,920,920,920,920,0
20240117,165800,73441677,920,920,920,920,0
20240117,165700,73441677,920,920,920,920,0
20240117,165600,73441677,920,920,920,920,0
20240117,165500,73441677,920,920,920,920,0
20240117,165400,73441677,920,920,920,920,0
20240117,165300,73441677,920,920,920,920,0
20240117,165200,73441677,920,920,920,920,0
20240117,165100,73441677,920,920,920,920,0
20240117,165000,73441677,920,920,920,920,0
20240117,164900,73441677,920,920,920,920,0
20240117,164800,73441677,920,920,920,920,0
20240117,164700,73441677,920,920,920,920,0
20240117,164600,73441677,920,920,920,920,0
20240117,164500,73441677,920,920,920,920,0
20240117,164400,73441677,920,920,920,920,0
20240117,164300,73441677,920,920,920,920,0
20240117,164200,73441677,920,920,920,920,0
20240117,164100,73441677,920,920,920,920,0
20240117,164000,73441677,920,920,920,920,0
20240117,163900,73441677,920,920,920,920,0
20240117,163800,73441677,920,920,920,920,0
20240117,163700,73441677,920,920,920,920,0
20240117,163600,73441677,920,920,920,920,0
20240117,163500,73441677,920,920,920,920,0
20240117,163400,73441677,920,920,920,920,0
20240117,163300,73441677,920,920,920,920,3538
20240117,163200,73441677,920,920,920,920,0
20240117,163100,73441677,920,920,920,920,0
20240117,163000,73441677,920,920,920,920,0
20240117,162900,73441677,920,920,920,920,0
20240117,162800,73441677,920,920,920,920,0
20240117,162700,73441677,920,920,920,920,0
20240117,162600,73441677,920,920,920,920,0
20240117,162500,73441677,920,920,920,920,0
20240117,162400,73441677,920,920,920,920,0
20240117,162300,73441677,920,920,920,920,0
20240117,162200,73441677,920,920,920,920,0
20240117,162100,73441677,920,920,920,920,0
20240117,162000,73441677,920,920,920,920,0
20240117,161900,73441677,920,920,920,920,0
20240117,161800,73441677,920,920,920,920,0
20240117,161700,73441677,920,920,920,920,0
20240117,161600,73441677,920,920,920,920,0
20240117,161500,73441677,920,920,920,920,0
20240117,161400,73441677,920,920,920,920,0
20240117,161300,73441677,920,920,920,920,0
20240117,161200,73441677,920,920,920,920,0
20240117,161100,73441677,920,920,920,920,0
20240117,161000,73441677,920,920,920,920,0
20240117,160900,73441677,920,920,920,920,0
20240117,160800,73441677,920,920,920,920,0
20240117,160700,73441677,920,920,920,920,0
20240117,160600,73441677,920,920,920,920,0
20240117,160500,73441677,920,920,920,920,0
20240117,160400,73441677,920,920,920,920,0
20240117,160300,73441677,920,920,920,920,3538
20240117,160200,73441677,920,920,920,920,0
20240117,160100,73441677,920,920,920,920,0
20240117,160000,73441677,920,920,920,920,0
20240117,155900,73441677,920,920,920,920,0
20240117,155800,73441677,920,920,920,920,0
20240117,155700,73441677,920,920,920,920,0
20240117,155600,73441677,920,920,920,920,0
20240117,155500,73441677,920,920,920,920,0
20240117,155400,73441677,920,920,920,920,0
20240117,155300,73441677,920,920,920,920,0
20240117,155200,73441677,920,920,920,920,0
20240117,155100,73441677,920,920,920,920,0
20240117,155000,73441677,920,920,920,920,0
20240117,154900,73441677,920,920,920,920,0
20240117,154800,73441677,920,920,920,920,0
20240117,154700,73441677,920,920,920,920,0
20240117,154600,73441677,920,920,920,920,0
20240117,154500,73441677,920,920,920,920,0
20240117,154400,73441677,920,920,920,920,0
20240117,154300,73441677,920,920,920,920,0
20240117,154200,73441677,920,920,920,920,0
20240117,154100,73441677,920,920,920,920,0
20240117,154000,73441677,920,920,920,920,0
20240117,153900,73441677,920,920,920,920,0
20240117,153800,73441677,920,920,920,920,0
20240117,153700,73441677,920,920,920,920,0
20240117,153600,73441677,920,920,920,920,0
20240117,153500,73441677,920,920,920,920,0
20240117,153400,73441677,920,920,920,920,0
20240117,153300,73441677,920,920,920,920,3538
20240117,153200,73441677,920,920,920,920,0
20240117,153100,73441677,920,920,920,920,0
20240117,153000,73441677,920,920,920,920,3538
20240117,152900,70186717,920,920,920,920,0
20240117,152800,70186717,920,920,920,920,0
20240117,152700,70186717,920,920,920,920,0
20240117,152600,70186717,920,920,920,920,0
20240117,152500,70186717,920,920,920,920,0
20240117,152400,70186717,920,920,920,920,0
20240117,152300,70186717,920,920,920,920,0
20240117,152200,70186717,920,920,920,920,0
20240117,152100,70186717,920,920,920,920,0
20240117,152000,70186717,920,920,920,920,0
20240117,151900,70186717,920,920,920,920,0
20240117,151800,70186717,920,920,920,920,25
20240117,151700,70163717,920,920,920,920,20
20240117,151600,70145317,920,920,920,920,40
20240117,151500,70108517,923,923,923,923,1907
20240117,151400,68348356,923,923,923,923,0
20240117,151300,68348356,923,923,923,923,0
20240117,151200,68348356,923,923,923,923,2
20240117,151100,68346510,921,921,921,921,391
20240117,151000,67986399,923,923,923,923,0
20240117,150900,67986399,923,923,923,923,0
20240117,150800,67986399,923,923,923,923,0
20240117,150700,67986399,923,923,923,923,0
20240117,150600,67986399,923,923,923,922,15
20240117,150500,67972559,923,923,923,923,0
20240117,150400,67972559,923,923,923,923,0
20240117,150300,67972559,923,923,923,923,0
20240117,150200,67972559,923,923,923,923,0
20240117,150100,67972559,923,922,923,922,7572
20240117,150000,60988856,921,922,922,921,101
20240117,145900,60895834,920,920,920,920,0
20240117,145800,60895834,920,920,920,920,0
20240117,145700,60895834,920,920,920,920,526
20240117,145600,60411914,920,920,920,920,0
20240117,145500,60411914,920,920,920,920,0
20240117,145400,60411914,920,920,920,920,0
20240117,145300,60411914,920,920,920,920,0
20240117,145200,60411914,920,920,920,920,0
20240117,145100,60411914,920,920,920,920,0
20240117,145000,60411914,920,920,920,920,0
20240117,144900,60411914,920,920,920,920,3547
20240117,144800,57148674,920,920,920,920,0
20240117,144700,57148674,920,920,920,920,0
20240117,144600,57148674,920,920,920,920,0
20240117,144500,57148674,920,920,920,920,0
20240117,144400,57148674,920,920,920,920,0
20240117,144300,57148674,920,920,920,920,1
20240117,144200,57147754,920,920,920,920,0
20240117,144100,57147754,920,920,920,920,32
20240117,144000,57118314,922,922,922,922,0
20240117,143900,57118314,922,922,922,922,0
20240117,143800,57118314,922,922,922,922,0
20240117,143700,57118314,922,922,922,922,5
20240117,143600,57113704,921,921,921,921,0
20240117,143500,57113704,921,921,921,921,100
20240117,143400,57021604,921,921,921,921,0
20240117,143300,57021604,921,921,921,921,115
20240117,143200,56915689,921,921,921,921,0
20240117,143100,56915689,921,921,921,921,0
20240117,143000,56915689,921,921,921,921,0
20240117,142900,56915689,921,921,921,921,0
20240117,142800,56915689,921,921,921,921,75
20240117,142700,56846614,921,921,921,921,43
20240117,142600,56807011,921,921,921,921,1500
20240117,142500,55425511,921,921,921,921,30
20240117,142400,55397881,921,921,921,921,1150
20240117,142300,54338731,921,921,921,921,1130
20240117,142200,53298001,921,921,921,921,3095
20240117,142100,50447506,921,920,921,920,13
20240117,142000,50435536,920,920,920,920,6
20240117,141900,50430016,920,920,920,920,0
20240117,141800,50430016,920,920,920,920,180
20240117,141700,50264416,920,920,920,920,50
20240117,141600,50218416,921,921,921,921,0
20240117,141500,50218416,921,921,921,921,11
20240117,141400,50208285,921,921,921,921,0
20240117,141300,50208285,921,921,921,921,0
20240117,141200,50208285,921,921,921,921,0
20240117,141100,50208285,921,921,921,921,0
20240117,141000,50208285,921,921,921,921,0
20240117,140900,50208285,921,921,921,921,0
20240117,140800,50208285,921,921,921,921,0
20240117,140700,50208285,921,921,921,921,0
20240117,140600,50208285,921,921,921,921,116
20240117,140500,50101449,921,921,921,921,168
20240117,140400,49946721,921,921,921,921,1
20240117,140300,49945800,922,922,922,922,510
20240117,140200,49475580,922,922,922,922,0
20240117,140100,49475580,922,922,922,922,0
20240117,140000,49475580,922,922,922,922,490
20240117,135900,49023800,922,922,922,922,0
20240117,135800,49023800,922,922,922,922,0
20240117,135700,49023800,922,922,922,922,10
20240117,135600,49014580,921,921,921,921,0
20240117,135500,49014580,921,921,921,921,0
20240117,135400,49014580,921,921,921,921,0
20240117,135300,49014580,921,921,921,921,0
20240117,135200,49014580,921,921,921,921,0
20240117,135100,49014580,921,921,921,921,0
20240117,135000,49014580,921,921,921,921,0
20240117,134900,49014580,921,921,921,921,0
20240117,134800,49014580,921,921,921,921,0
20240117,134700,49014580,921,921,921,921,0
20240117,134600,49014580,921,921,921,921,0
20240117,134500,49014580,921,921,921,921,0
20240117,134400,49014580,921,921,921,921,18
20240117,134300,48998002,921,921,921,921,0
20240117,134200,48998002,921,921,921,921,0
20240117,134100,48998002,921,921,921,921,918
20240117,134000,48152524,923,923,923,923,0
20240117,133900,48152524,923,923,923,923,10
20240117,133800,48143294,921,921,921,921,0
20240117,133700,48143294,921,921,921,921,251
20240117,133600,47912123,923,923,923,923,0
20240117,133500,47912123,923,923,923,923,0
20240117,133400,47912123,923,923,923,923,0
20240117,133300,47912123,923,923,923,923,0
20240117,133200,47912123,923,923,923,923,0
20240117,133100,47912123,923,923,923,923,100
20240117,133000,47819823,923,923,923,923,0
20240117,132900,47819823,923,923,923,923,25
20240117,132800,47796748,923,923,923,923,20
20240117,132700,47778288,923,923,923,923,10
20240117,132600,47769058,923,923,923,923,10
20240117,132500,47759828,921,921,921,921,0
20240117,132400,47759828,921,921,921,921,0
20240117,132300,47759828,921,921,921,921,1029
20240117,132200,46812119,923,923,923,923,0
20240117,132100,46812119,923,923,923,923,0
20240117,132000,46812119,923,923,923,923,0
20240117,131900,46812119,923,924,924,923,11
20240117,131800,46801965,924,925,925,924,1635
20240117,131700,45290499,926,926,926,926,0
20240117,131600,45290499,926,926,926,926,0
20240117,131500,45290499,926,926,926,926,0
20240117,131400,45290499,926,926,926,926,0
20240117,131300,45290499,926,926,926,926,0
20240117,131200,45290499,926,926,926,926,0
20240117,131100,45290499,926,926,926,926,0
20240117,131000,45290499,926,926,926,926,0
20240117,130900,45290499,926,926,926,926,22
20240117,130800,45270127,926,926,926,926,522
20240117,130700,44786755,926,925,926,925,509
20240117,130600,44315428,925,925,925,925,0
20240117,130500,44315428,925,925,925,925,0
20240117,130400,44315428,925,925,925,925,0
20240117,130300,44315428,925,925,925,925,0
20240117,130200,44315428,925,925,925,925,0
20240117,130100,44315428,925,925,925,925,7
20240117,130000,44308953,925,926,926,925,1000
20240117,125900,43382997,927,927,927,927,0
20240117,125800,43382997,927,927,927,927,0
20240117,125700,43382997,927,927,927,927,1
20240117,125600,43382070,926,926,926,926,48
20240117,125500,43337622,926,926,926,926,35
20240117,125400,43305212,926,926,926,926,4
20240117,125300,43301508,927,927,927,927,0
20240117,125200,43301508,927,927,927,927,0
20240117,125100,43301508,927,926,927,926,17
20240117,125000,43285756,925,925,925,925,0
20240117,124900,43285756,925,925,925,925,0
20240117,124800,43285756,925,925,925,925,0
20240117,124700,43285756,925,925,925,925,0
20240117,124600,43285756,925,925,925,925,0
20240117,124500,43285756,925,925,925,925,0
20240117,124400,43285756,925,925,925,925,0
20240117,124300,43285756,925,925,925,925,0
20240117,124200,43285756,925,925,925,925,0
20240117,124100,43285756,925,925,925,925,0
20240117,124000,43285756,925,925,925,925,50
20240117,123900,43239506,924,924,924,924,0
20240117,123800,43239506,924,924,924,924,0
20240117,123700,43239506,924,924,924,924,0
20240117,123600,43239506,924,924,924,924,0
20240117,123500,43239506,924,924,924,924,0
20240117,123400,43239506,924,924,924,924,0
20240117,123300,43239506,924,924,924,924,1087
20240117,123200,42235118,924,924,924,924,0
20240117,123100,42235118,924,924,924,924,0
20240117,123000,42235118,924,924,924,924,0
20240117,122900,42235118,924,924,924,924,0
20240117,122800,42235118,924,924,924,924,0
20240117,122700,42235118,924,924,924,924,0
20240117,122600,42235118,924,924,924,924,0
20240117,122500,42235118,924,924,924,924,18
20240117,122400,42218486,925,925,925,925,0
20240117,122300,42218486,925,925,925,925,0
20240117,122200,42218486,925,925,925,925,0
20240117,122100,42218486,925,925,925,925,0
20240117,122000,42218486,925,925,925,925,0
20240117,121900,42218486,925,925,925,925,0
20240117,121800,42218486,925,925,925,925,0
20240117,121700,42218486,925,925,925,925,0
20240117,121600,42218486,925,925,925,925,0
20240117,121500,42218486,925,925,925,925,3276
20240117,121400,39188186,925,925,925,925,2672
20240117,121300,36716586,927,927,927,927,0
20240117,121200,36716586,927,927,927,927,0
20240117,121100,36716586,927,927,927,927,0
20240117,121000,36716586,927,927,927,927,0
20240117,120900,36716586,927,927,927,927,10
20240117,120800,36707316,925,926,926,925,300
20240117,120700,36429787,926,926,926,926,0
20240117,120600,36429787,926,926,926,926,1
20240117,120500,36428861,926,926,926,926,0
20240117,120400,36428861,926,926,926,926,0
20240117,120300,36428861,926,926,926,926,0
20240117,120200,36428861,926,926,926,926,0
20240117,120100,36428861,926,926,926,926,1
20240117,120000,36427935,926,926,926,926,0
20240117,115900,36427935,926,926,926,926,0
20240117,115800,36427935,926,926,926,926,2
20240117,115700,36426083,925,925,925,925,0
20240117,115600,36426083,925,925,925,925,0
20240117,115500,36426083,925,925,925,925,250
20240117,115400,36194833,926,926,926,926,0
20240117,115300,36194833,926,926,926,926,0
20240117,115200,36194833,926,926,926,926,0
20240117,115100,36194833,926,926,926,926,185
20240117,115000,36023523,926,927,927,926,20
20240117,114900,36004993,925,925,925,925,0
20240117,114800,36004993,925,925,925,925,0
20240117,114700,36004993,925,925,925,925,0
20240117,114600,36004993,925,925,925,925,0
20240117,114500,36004993,925,925,925,925,0
20240117,114400,36004993,925,925,925,925,0
20240117,114300,36004993,925,925,925,925,0
20240117,114200,36004993,925,925,925,925,0
20240117,114100,36004993,925,925,925,925,0
20240117,114000,36004993,925,925,925,925,0
20240117,113900,36004993,925,929,929,925,1265
20240117,113800,34830858,929,929,929,929,0
20240117,113700,34830858,929,929,929,929,1000
20240117,113600,33901858,929,929,929,929,0
20240117,113500,33901858,929,929,929,929,0
20240117,113400,33901858,929,927,929,926,14702
20240117,113300,20260885,929,929,929,929,20
20240117,113200,20242305,927,927,927,927,0
20240117,113100,20242305,927,927,927,927,400
20240117,113000,19871505,929,929,929,929,1
20240117,112900,19870576,929,929,929,929,0
20240117,112800,19870576,929,929,929,929,0
20240117,112700,19870576,929,929,929,929,0
20240117,112600,19870576,929,929,929,929,0
20240117,112500,19870576,929,929,929,929,0
20240117,112400,19870576,929,929,929,929,0
20240117,112300,19870576,929,929,929,929,0
20240117,112200,19870576,929,929,929,929,0
20240117,112100,19870576,929,929,929,929,155
20240117,112000,19726581,929,929,929,929,3
20240117,111900,19723794,929,929,929,929,1176
20240117,111800,18631290,928,928,928,928,0
20240117,111700,18631290,928,928,928,928,1002
20240117,111600,17701434,929,929,929,929,0
20240117,111500,17701434,929,929,929,929,300
20240117,111400,17422734,929,929,929,929,0
20240117,111300,17422734,929,929,929,929,5
20240117,111200,17418089,928,928,928,928,0
20240117,111100,17418089,928,928,928,928,0
20240117,111000,17418089,928,928,928,928,0
20240117,110900,17418089,928,928,928,928,0
20240117,110800,17418089,928,928,928,928,0
20240117,110700,17418089,928,928,928,928,0
20240117,110600,17418089,928,928,928,928,0
20240117,110500,17418089,928,928,928,928,0
20240117,110400,17418089,928,928,928,928,0
20240117,110300,17418089,928,928,928,928,0
20240117,110200,17418089,928,928,928,928,0
20240117,110100,17418089,928,928,928,928,3
20240117,110000,17415305,928,928,928,928,1
20240117,105900,17414377,927,927,927,927,0
20240117,105800,17414377,927,927,927,927,0
20240117,105700,17414377,927,927,927,927,0
20240117,105600,17414377,927,927,927,927,0
20240117,105500,17414377,927,927,927,927,0
20240117,105400,17414377,927,927,927,927,0
20240117,105300,17414377,927,927,927,927,0
20240117,105200,17414377,927,927,927,927,0
20240117,105100,17414377,927,927,927,927,0
20240117,105000,17414377,927,927,927,927,96
20240117,104900,17325385,929,929,929,929,2
20240117,104800,17323527,929,929,929,928,1001
20240117,104700,16393599,929,929,929,928,3092
20240117,104600,13522369,929,929,929,929,1199
20240117,104500,12408498,929,929,929,929,0
20240117,104400,12408498,929,929,929,929,0
20240117,104300,12408498,929,929,929,929,0
20240117,104200,12408498,929,929,929,929,0
20240117,104100,12408498,929,929,929,929,0
20240117,104000,12408498,929,929,929,929,0
20240117,103900,12408498,929,929,929,929,0
20240117,103800,12408498,929,933,933,929,2
20240117,103700,12406636,929,929,929,929,0
20240117,103600,12406636,929,929,929,929,1000
20240117,103500,11477636,929,929,929,929,0
20240117,103400,11477636,929,929,929,929,0
20240117,103300,11477636,929,929,929,929,60
20240117,103200,11421896,928,928,928,928,1
20240117,103100,11420968,936,936,936,936,0
20240117,103000,11420968,936,936,936,936,0
20240117,102900,11420968,936,936,936,936,0
20240117,102800,11420968,936,936,936,936,0
20240117,102700,11420968,936,928,936,928,3
20240117,102600,11418176,928,929,929,928,1600
20240117,102500,9933342,936,936,936,936,0
20240117,102400,9933342,936,936,936,936,0
20240117,102300,9933342,936,936,936,936,0
20240117,102200,9933342,936,936,936,936,0
20240117,102100,9933342,936,936,936,936,0
20240117,102000,9933342,936,936,936,936,0
20240117,101900,9933342,936,936,936,936,10
20240117,101800,9923982,936,936,936,936,0
20240117,101700,9923982,936,936,936,936,0
20240117,101600,9923982,936,936,936,936,2
20240117,101500,9922110,936,936,936,936,0
20240117,101400,9922110,936,936,936,936,0
20240117,101300,9922110,936,936,936,936,0
20240117,101200,9922110,936,936,936,936,0
20240117,101100,9922110,936,930,936,927,2323
20240117,101000,7763285,930,931,931,930,2000
20240117,100900,5901966,936,936,936,936,0
20240117,100800,5901966,936,936,936,936,0
20240117,100700,5901966,936,936,936,936,227
20240117,100600,5689494,937,937,937,937,0
20240117,100500,5689494,937,937,937,937,0
20240117,100400,5689494,937,937,937,937,0
20240117,100300,5689494,937,937,937,937,1
20240117,100200,5688557,932,932,932,932,271
20240117,100100,5435985,932,932,932,932,229
20240117,100000,5222557,943,943,943,943,0
20240117,095900,5222557,943,943,943,943,0
20240117,095800,5222557,943,943,943,943,0
20240117,095700,5222557,943,943,943,943,1
20240117,095600,5221614,944,944,944,944,3
20240117,095500,5218782,944,944,944,944,0
20240117,095400,5218782,944,936,944,936,1999
20240117,095300,3345847,931,931,931,931,0
20240117,095200,3345847,931,931,931,931,15
20240117,095100,3331882,931,931,931,931,71
20240117,095000,3265781,931,931,931,931,100
20240117,094900,3172681,937,937,937,937,0
20240117,094800,3172681,937,937,937,937,1
20240117,094700,3171744,936,936,937,936,865
20240117,094600,2362094,937,937,937,937,0
20240117,094500,2362094,937,937,937,937,0
20240117,094400,2362094,937,937,937,937,0
20240117,094300,2362094,937,937,937,937,1
20240117,094200,2361157,931,932,932,931,1000
20240117,094100,1429971,932,932,932,932,15
20240117,094000,1415991,933,933,933,933,5
20240117,093900,1411326,937,937,937,937,0
20240117,093800,1411326,937,937,937,937,0
20240117,093700,1411326,937,937,937,937,21
20240117,093600,1391649,937,937,937,937,0
20240117,093500,1391649,937,935,937,934,203
20240117,093400,1201981,937,937,937,937,100
20240117,093300,1108281,938,944,944,938,7
20240117,093200,1101709,939,939,939,939,3
20240117,093100,1098892,947,940,947,940,102
20240117,093000,1002999,949,948,949,948,12
20240117,092900,991612,942,943,943,942,742
20240117,092800,291987,944,944,944,944,1
20240117,092700,291043,955,955,955,955,0
20240117,092600,291043,955,955,955,955,0
20240117,092500,291043,955,955,955,955,0
20240117,092400,291043,955,955,955,955,0
20240117,092300,291043,955,955,955,955,0
20240117,092200,291043,955,955,955,955,0
20240117,092100,291043,955,955,955,955,1
20240117,092000,290088,943,943,943,943,0
20240117,091900,290088,943,943,943,943,4
20240117,091800,286316,943,943,943,943,0
20240117,091700,286316,943,943,943,943,0
20240117,091600,286316,943,945,945,943,32
20240117,091500,256137,961,960,961,960,100
20240117,091400,160038,961,960,961,960,102
20240117,091300,62116,960,960,960,960,4
20240117,091200,58276,960,947,960,946,7
20240117,091100,51622,937,937,937,937,10
20240117,091000,42252,963,963,963,963,0
20240117,090900,42252,963,963,963,963,0
20240117,090800,42252,963,963,963,963,2
20240117,090700,40326,933,933,933,933,0
20240117,090600,40326,933,933,933,933,0
20240117,090500,40326,933,947,947,933,10
20240117,090400,30976,968,968,968,968,0
20240117,090300,30976,968,968,968,968,0
20240117,090200,30976,968,968,968,968,0
20240117,090100,30976,968,968,968,968,0
20240117,090000,30976,968,968,968,968,32