KissMeData/012170/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185800,386590713,875,875,875,875,7822
20240108,185700,386590713,875,875,875,875,0
20240108,185600,386590713,875,875,875,875,0
20240108,185500,386590713,875,875,875,875,0
20240108,185400,386590713,875,875,875,875,0
20240108,185300,386590713,875,875,875,875,0
20240108,185200,386590713,875,875,875,875,0
20240108,185100,386590713,875,875,875,875,0
20240108,185000,386590713,875,875,875,875,0
20240108,184900,386590713,875,875,875,875,0
20240108,184800,386590713,875,875,875,875,0
20240108,184700,386590713,875,875,875,875,0
20240108,184600,386590713,875,875,875,875,0
20240108,184500,386590713,875,875,875,875,0
20240108,184400,386590713,875,875,875,875,0
20240108,184300,386590713,875,875,875,875,0
20240108,184200,386590713,875,875,875,875,0
20240108,184100,386590713,875,875,875,875,0
20240108,184000,386590713,875,875,875,875,0
20240108,183900,386590713,875,875,875,875,0
20240108,183800,386590713,875,875,875,875,0
20240108,183700,386590713,875,875,875,875,0
20240108,183600,386590713,875,875,875,875,0
20240108,183500,386590713,875,875,875,875,0
20240108,183400,386590713,875,875,875,875,0
20240108,183300,386590713,875,875,875,875,0
20240108,183200,386590713,875,875,875,875,0
20240108,183100,386590713,875,875,875,875,0
20240108,183000,386590713,875,875,875,875,0
20240108,182900,386590713,875,875,875,875,0
20240108,182800,386590713,875,875,875,875,7822
20240108,182700,386590713,875,875,875,875,0
20240108,182600,386590713,875,875,875,875,0
20240108,182500,386590713,875,875,875,875,0
20240108,182400,386590713,875,875,875,875,0
20240108,182300,386590713,875,875,875,875,0
20240108,182200,386590713,875,875,875,875,0
20240108,182100,386590713,875,875,875,875,0
20240108,182000,386590713,875,875,875,875,0
20240108,181900,386590713,875,875,875,875,0
20240108,181800,386590713,875,875,875,875,0
20240108,181700,386590713,875,875,875,875,0
20240108,181600,386590713,875,875,875,875,0
20240108,181500,386590713,875,875,875,875,0
20240108,181400,386590713,875,875,875,875,0
20240108,181300,386590713,875,875,875,875,0
20240108,181200,386590713,875,875,875,875,0
20240108,181100,386590713,875,875,875,875,0
20240108,181000,386590713,875,875,875,875,0
20240108,180900,386590713,875,875,875,875,0
20240108,180800,386590713,875,875,875,875,0
20240108,180700,386590713,875,875,875,875,0
20240108,180600,386590713,875,875,875,875,0
20240108,180500,386590713,875,875,875,875,0
20240108,180400,386590713,875,875,875,875,0
20240108,180300,386590713,875,875,875,875,0
20240108,180200,386590713,875,875,875,875,0
20240108,180100,386590713,875,875,875,875,0
20240108,180000,386590713,875,875,875,875,0
20240108,175900,386590713,875,875,875,875,0
20240108,175800,386590713,875,875,875,875,7822
20240108,175700,386590713,875,875,875,875,0
20240108,175600,386590713,875,875,875,875,0
20240108,175500,386590713,875,875,875,875,0
20240108,175400,386590713,875,875,875,875,0
20240108,175300,386590713,875,875,875,875,0
20240108,175200,386590713,875,875,875,875,0
20240108,175100,386590713,875,875,875,875,0
20240108,175000,386590713,875,875,875,875,0
20240108,174900,386590713,875,875,875,875,0
20240108,174800,386590713,875,875,875,875,0
20240108,174700,386590713,875,875,875,875,0
20240108,174600,386590713,875,875,875,875,0
20240108,174500,386590713,875,875,875,875,0
20240108,174400,386590713,875,875,875,875,0
20240108,174300,386590713,875,875,875,875,0
20240108,174200,386590713,875,875,875,875,0
20240108,174100,386590713,875,875,875,875,0
20240108,174000,386590713,875,875,875,875,0
20240108,173900,386590713,875,875,875,875,0
20240108,173800,386590713,875,875,875,875,0
20240108,173700,386590713,875,875,875,875,0
20240108,173600,386590713,875,875,875,875,0
20240108,173500,386590713,875,875,875,875,0
20240108,173400,386590713,875,875,875,875,0
20240108,173300,386590713,875,875,875,875,0
20240108,173200,386590713,875,875,875,875,0
20240108,173100,386590713,875,875,875,875,0
20240108,173000,386590713,875,875,875,875,0
20240108,172900,386590713,875,875,875,875,0
20240108,172800,386590713,875,875,875,875,7822
20240108,172700,386590713,875,875,875,875,0
20240108,172600,386590713,875,875,875,875,0
20240108,172500,386590713,875,875,875,875,0
20240108,172400,386590713,875,875,875,875,0
20240108,172300,386590713,875,875,875,875,0
20240108,172200,386590713,875,875,875,875,0
20240108,172100,386590713,875,875,875,875,0
20240108,172000,386590713,875,875,875,875,0
20240108,171900,386590713,875,875,875,875,0
20240108,171800,386590713,875,875,875,875,0
20240108,171700,386590713,875,875,875,875,0
20240108,171600,386590713,875,875,875,875,0
20240108,171500,386590713,875,875,875,875,0
20240108,171400,386590713,875,875,875,875,0
20240108,171300,386590713,875,875,875,875,0
20240108,171200,386590713,875,875,875,875,0
20240108,171100,386590713,875,875,875,875,0
20240108,171000,386590713,875,875,875,875,0
20240108,170900,386590713,875,875,875,875,0
20240108,170800,386590713,875,875,875,875,0
20240108,170700,386590713,875,875,875,875,0
20240108,170600,386590713,875,875,875,875,0
20240108,170500,386590713,875,875,875,875,0
20240108,170400,386590713,875,875,875,875,0
20240108,170300,386590713,875,875,875,875,0
20240108,170200,386590713,875,875,875,875,0
20240108,170100,386590713,875,875,875,875,0
20240108,170000,386590713,875,875,875,875,0
20240108,165900,386590713,875,875,875,875,0
20240108,165800,386590713,875,875,875,875,7822
20240108,165700,386590713,875,875,875,875,0
20240108,165600,386590713,875,875,875,875,0
20240108,165500,386590713,875,875,875,875,0
20240108,165400,386590713,875,875,875,875,0
20240108,165300,386590713,875,875,875,875,0
20240108,165200,386590713,875,875,875,875,0
20240108,165100,386590713,875,875,875,875,0
20240108,165000,386590713,875,875,875,875,0
20240108,164900,386590713,875,875,875,875,0
20240108,164800,386590713,875,875,875,875,0
20240108,164700,386590713,875,875,875,875,0
20240108,164600,386590713,875,875,875,875,0
20240108,164500,386590713,875,875,875,875,0
20240108,164400,386590713,875,875,875,875,0
20240108,164300,386590713,875,875,875,875,0
20240108,164200,386590713,875,875,875,875,0
20240108,164100,386590713,875,875,875,875,0
20240108,164000,386590713,875,875,875,875,0
20240108,163900,386590713,875,875,875,875,0
20240108,163800,386590713,875,875,875,875,0
20240108,163700,386590713,875,875,875,875,0
20240108,163600,386590713,875,875,875,875,0
20240108,163500,386590713,875,875,875,875,0
20240108,163400,386590713,875,875,875,875,0
20240108,163300,386590713,875,875,875,875,0
20240108,163200,386590713,875,875,875,875,0
20240108,163100,386590713,875,875,875,875,0
20240108,163000,386590713,875,875,875,875,0
20240108,162900,386590713,875,875,875,875,0
20240108,162800,386590713,875,875,875,875,7822
20240108,162700,386590713,875,875,875,875,0
20240108,162600,386590713,875,875,875,875,0
20240108,162500,386590713,875,875,875,875,0
20240108,162400,386590713,875,875,875,875,0
20240108,162300,386590713,875,875,875,875,0
20240108,162200,386590713,875,875,875,875,0
20240108,162100,386590713,875,875,875,875,0
20240108,162000,386590713,875,875,875,875,0
20240108,161900,386590713,875,875,875,875,0
20240108,161800,386590713,875,875,875,875,0
20240108,161700,386590713,875,875,875,875,0
20240108,161600,386590713,875,875,875,875,0
20240108,161500,386590713,875,875,875,875,0
20240108,161400,386590713,875,875,875,875,0
20240108,161300,386590713,875,875,875,875,0
20240108,161200,386590713,875,875,875,875,0
20240108,161100,386590713,875,875,875,875,0
20240108,161000,386590713,875,875,875,875,0
20240108,160900,386590713,875,875,875,875,0
20240108,160800,386590713,875,875,875,875,0
20240108,160700,386590713,875,875,875,875,0
20240108,160600,386590713,875,875,875,875,0
20240108,160500,386590713,875,875,875,875,0
20240108,160400,386590713,875,875,875,875,0
20240108,160300,386590713,875,875,875,875,0
20240108,160200,386590713,875,875,875,875,0
20240108,160100,386590713,875,875,875,875,0
20240108,160000,386590713,875,875,875,875,0
20240108,155900,386590713,875,875,875,875,0
20240108,155800,386590713,875,875,875,875,7822
20240108,155700,386590713,875,875,875,875,0
20240108,155600,386590713,875,875,875,875,0
20240108,155500,386590713,875,875,875,875,0
20240108,155400,386590713,875,875,875,875,0
20240108,155300,386590713,875,875,875,875,0
20240108,155200,386590713,875,875,875,875,0
20240108,155100,386590713,875,875,875,875,0
20240108,155000,386590713,875,875,875,875,0
20240108,154900,386590713,875,875,875,875,0
20240108,154800,386590713,875,875,875,875,0
20240108,154700,386590713,875,875,875,875,0
20240108,154600,386590713,875,875,875,875,0
20240108,154500,386590713,875,875,875,875,0
20240108,154400,386590713,875,875,875,875,0
20240108,154300,386590713,875,875,875,875,0
20240108,154200,386590713,875,875,875,875,0
20240108,154100,386590713,875,875,875,875,0
20240108,154000,386590713,875,875,875,875,0
20240108,153900,386590713,875,875,875,875,0
20240108,153800,386590713,875,875,875,875,0
20240108,153700,386590713,875,875,875,875,0
20240108,153600,386590713,875,875,875,875,0
20240108,153500,386590713,875,875,875,875,0
20240108,153400,386590713,875,875,875,875,0
20240108,153300,386590713,875,875,875,875,0
20240108,153200,386590713,875,875,875,875,0
20240108,153100,386590713,875,875,875,875,0
20240108,153000,386590713,875,875,875,875,7822
20240108,152900,379746463,878,878,878,878,0
20240108,152800,379746463,878,878,878,878,0
20240108,152700,379746463,878,878,878,878,0
20240108,152600,379746463,878,878,878,878,0
20240108,152500,379746463,878,878,878,878,0
20240108,152400,379746463,878,878,878,878,0
20240108,152300,379746463,878,878,878,878,0
20240108,152200,379746463,878,878,878,878,0
20240108,152100,379746463,878,878,878,878,0
20240108,152000,379746463,878,878,878,878,0
20240108,151900,379746463,878,884,884,878,6635
20240108,151800,373920885,877,877,885,877,7919
20240108,151700,366970906,877,886,889,877,22200
20240108,151600,347457725,886,883,886,881,670
20240108,151500,346866865,886,881,886,881,4515
20240108,151400,342889125,886,883,886,881,3390
20240108,151300,339900935,882,883,883,882,2749
20240108,151200,337474148,883,887,887,883,3121
20240108,151100,334716675,889,889,889,889,0
20240108,151000,334716675,889,889,889,889,0
20240108,150900,334716675,889,888,889,885,115
20240108,150800,334614802,884,884,888,884,9
20240108,150700,334606826,884,890,890,884,1769
20240108,150600,333042009,889,889,889,889,508
20240108,150500,332590397,889,889,889,889,14
20240108,150400,332577951,886,889,889,886,3000
20240108,150300,329919939,890,890,890,890,0
20240108,150200,329919939,890,890,890,890,0
20240108,150100,329919939,890,890,890,889,8
20240108,150000,329912820,890,890,890,890,2
20240108,145900,329911040,886,886,886,886,445
20240108,145800,329516770,892,892,892,892,0
20240108,145700,329516770,892,892,892,892,0
20240108,145600,329516770,892,892,892,892,10
20240108,145500,329507850,892,891,892,891,422
20240108,145400,329131532,892,892,892,892,0
20240108,145300,329131532,892,892,892,892,300
20240108,145200,328863932,892,892,892,892,11
20240108,145100,328854120,892,893,893,886,8767
20240108,145000,321082476,891,891,891,891,113
20240108,144900,320981793,893,893,893,893,208
20240108,144800,320796049,893,891,893,891,491
20240108,144700,320358562,891,890,891,890,13
20240108,144600,320346980,888,887,888,887,9775
20240108,144500,311673892,887,887,887,887,11
20240108,144400,311664135,887,887,887,887,15
20240108,144300,311650830,887,887,887,887,0
20240108,144200,311650830,887,887,887,887,11
20240108,144100,311641073,886,886,887,886,4620
20240108,144000,307547752,887,887,887,880,10139
20240108,143900,298624459,887,887,887,880,174
20240108,143800,298470128,880,887,887,880,266
20240108,143700,298234421,887,887,887,887,1
20240108,143600,298233534,886,886,887,886,234
20240108,143500,298026199,886,887,887,877,18948
20240108,143400,281313021,891,891,891,886,18
20240108,143300,281297008,886,887,887,886,891
20240108,143200,280507172,891,891,891,891,11
20240108,143100,280497371,888,889,891,888,4892
20240108,143000,276151215,889,894,894,889,409
20240108,142900,275787598,894,895,895,889,1344
20240108,142800,274591157,895,895,895,895,0
20240108,142700,274591157,895,889,895,889,38
20240108,142600,274557291,890,895,895,890,212
20240108,142500,274368361,895,895,895,895,2441
20240108,142400,272183666,895,895,895,895,0
20240108,142300,272183666,895,895,895,895,110
20240108,142200,272085216,895,895,895,895,0
20240108,142100,272085216,895,895,895,895,16
20240108,142000,272070896,895,895,895,895,11
20240108,141900,272061051,895,895,895,895,2
20240108,141800,272059261,890,895,895,890,8135
20240108,141700,264818684,895,895,895,895,0
20240108,141600,264818684,895,895,895,895,127
20240108,141500,264705019,891,895,895,891,15147
20240108,141400,251202852,895,895,895,895,150
20240108,141300,251068602,895,895,895,895,60
20240108,141200,251014902,895,895,895,895,0
20240108,141100,251014902,895,895,895,895,11
20240108,141000,251005057,895,895,895,895,1
20240108,140900,251004162,895,895,895,895,50
20240108,140800,250959412,895,895,895,895,60
20240108,140700,250905712,895,895,895,895,0
20240108,140600,250905712,895,895,895,895,10
20240108,140500,250896762,895,895,895,895,13
20240108,140400,250885127,890,895,895,890,1160
20240108,140300,249850227,895,895,895,895,0
20240108,140200,249850227,895,895,895,895,11
20240108,140100,249840382,895,895,895,895,0
20240108,140000,249840382,895,895,895,895,10
20240108,135900,249831432,895,895,895,895,11
20240108,135800,249821587,895,895,895,895,0
20240108,135700,249821587,895,895,895,895,100
20240108,135600,249732087,895,895,895,895,10
20240108,135500,249723137,895,895,895,895,0
20240108,135400,249723137,895,892,895,892,421
20240108,135300,249347572,892,892,892,892,146
20240108,135200,249217340,892,894,894,892,4448
20240108,135100,245248375,894,895,895,894,13
20240108,135000,245236743,895,895,895,895,11
20240108,134900,245226898,895,895,895,895,150
20240108,134800,245092648,895,895,895,895,1162
20240108,134700,244052658,895,895,895,895,0
20240108,134600,244052658,895,895,895,895,10
20240108,134500,244043708,895,893,895,893,2129
20240108,134400,242142489,893,893,893,893,651
20240108,134300,241561146,893,895,895,892,5149
20240108,134200,236953090,895,895,895,895,0
20240108,134100,236953090,895,895,895,895,0
20240108,134000,236953090,895,895,895,895,10
20240108,133900,236944140,895,895,895,895,0
20240108,133800,236944140,895,895,895,895,11
20240108,133700,236934295,892,892,892,892,0
20240108,133600,236934295,892,895,895,892,13
20240108,133500,236922663,890,890,890,890,318
20240108,133400,236639643,892,892,892,892,0
20240108,133300,236639643,892,892,892,892,690
20240108,133200,236024163,890,892,892,890,1089
20240108,133100,235054933,892,892,892,892,474
20240108,133000,234632125,890,890,890,890,0
20240108,132900,234632125,890,893,893,890,6
20240108,132800,234626770,890,890,890,890,500
20240108,132700,234181770,890,891,891,890,3813
20240108,132600,230787046,893,895,895,893,3010
20240108,132500,228093106,895,895,895,895,5
20240108,132400,228088631,895,895,895,895,500
20240108,132300,227641131,895,895,895,895,1
20240108,132200,227640236,895,890,895,890,3
20240108,132100,227637561,890,890,890,890,0
20240108,132000,227637561,890,894,894,890,660
20240108,131900,227048305,894,894,894,894,61
20240108,131800,226993771,894,890,894,890,1156
20240108,131700,225964911,890,890,890,890,0
20240108,131600,225964911,890,896,896,890,15002
20240108,131500,212596417,898,898,898,897,5519
20240108,131400,207640567,899,899,899,899,0
20240108,131300,207640567,899,899,899,899,0
20240108,131200,207640567,899,899,899,899,150
20240108,131100,207505717,899,899,899,899,86
20240108,131000,207428403,899,899,899,899,0
20240108,130900,207428403,899,899,899,899,22
20240108,130800,207408625,898,899,899,898,783
20240108,130700,206705486,899,899,899,899,103
20240108,130600,206612889,899,899,899,899,98
20240108,130500,206524787,899,899,899,899,0
20240108,130400,206524787,899,899,899,899,5000
20240108,130300,202029787,899,900,900,899,1045
20240108,130200,201090322,900,900,900,900,13257
20240108,130100,189159022,900,900,900,900,2940
20240108,130000,186513022,901,901,901,900,4363
20240108,125900,182585469,901,902,902,901,3897
20240108,125800,179074085,902,903,903,902,9754
20240108,125700,170273662,905,905,905,905,0
20240108,125600,170273662,905,905,905,905,0
20240108,125500,170273662,905,906,906,905,116
20240108,125400,170168651,907,907,907,907,99
20240108,125300,170078858,907,907,907,907,20
20240108,125200,170060718,906,906,906,906,0
20240108,125100,170060718,906,906,906,906,0
20240108,125000,170060718,906,906,906,906,0
20240108,124900,170060718,906,906,906,906,0
20240108,124800,170060718,906,903,906,903,501
20240108,124700,169606815,903,903,903,903,0
20240108,124600,169606815,903,903,903,903,71
20240108,124500,169542702,903,903,903,903,0
20240108,124400,169542702,903,903,903,903,62
20240108,124300,169486716,902,902,902,902,0
20240108,124200,169486716,902,902,902,902,0
20240108,124100,169486716,902,902,902,902,0
20240108,124000,169486716,902,902,902,902,0
20240108,123900,169486716,902,903,903,902,1123
20240108,123800,168473372,906,906,906,906,11
20240108,123700,168463406,906,906,906,906,5
20240108,123600,168458876,906,906,906,906,0
20240108,123500,168458876,906,906,906,906,500
20240108,123400,168005876,906,906,906,906,0
20240108,123300,168005876,906,906,906,906,0
20240108,123200,168005876,906,906,906,906,0
20240108,123100,168005876,906,906,906,906,5
20240108,123000,168001346,906,906,906,906,0
20240108,122900,168001346,906,906,906,906,1
20240108,122800,168000440,907,907,907,907,0
20240108,122700,168000440,907,907,907,907,0
20240108,122600,168000440,907,907,907,907,0
20240108,122500,168000440,907,907,907,907,0
20240108,122400,168000440,907,907,907,907,0
20240108,122300,168000440,907,907,907,907,0
20240108,122200,168000440,907,907,907,907,7
20240108,122100,167994091,907,907,907,907,0
20240108,122000,167994091,907,907,907,907,0
20240108,121900,167994091,907,907,907,907,396
20240108,121800,167634919,907,907,907,907,4
20240108,121700,167631291,907,907,907,907,0
20240108,121600,167631291,907,907,907,907,0
20240108,121500,167631291,907,907,907,907,0
20240108,121400,167631291,907,907,907,907,0
20240108,121300,167631291,907,907,907,907,0
20240108,121200,167631291,907,907,907,907,0
20240108,121100,167631291,907,907,907,907,0
20240108,121000,167631291,907,907,907,907,1
20240108,120900,167630384,905,905,905,905,3
20240108,120800,167627669,905,905,905,905,0
20240108,120700,167627669,905,905,905,905,0
20240108,120600,167627669,905,905,905,905,480
20240108,120500,167193269,907,907,907,907,0
20240108,120400,167193269,907,907,907,907,1
20240108,120300,167192362,902,902,902,902,0
20240108,120200,167192362,902,903,903,902,4355
20240108,120100,163264042,908,908,908,908,0
20240108,120000,163264042,908,908,908,908,0
20240108,115900,163264042,908,908,908,908,0
20240108,115800,163264042,908,908,908,908,0
20240108,115700,163264042,908,908,908,908,5
20240108,115600,163259502,908,908,908,908,0
20240108,115500,163259502,908,908,908,908,0
20240108,115400,163259502,908,908,908,908,0
20240108,115300,163259502,908,908,908,908,1
20240108,115200,163258594,908,908,908,908,0
20240108,115100,163258594,908,908,908,908,6
20240108,115000,163253146,907,905,907,901,9167
20240108,114900,154985475,907,907,907,907,0
20240108,114800,154985475,907,907,907,907,0
20240108,114700,154985475,907,907,907,907,1
20240108,114600,154984568,908,908,908,908,50
20240108,114500,154939168,908,908,908,908,0
20240108,114400,154939168,908,908,908,908,11
20240108,114300,154929180,908,908,908,908,6
20240108,114200,154923732,905,905,905,905,0
20240108,114100,154923732,905,905,905,905,1047
20240108,114000,153976197,902,902,902,902,0
20240108,113900,153976197,902,902,902,902,0
20240108,113800,153976197,902,907,907,902,5828
20240108,113700,148712906,908,908,908,908,0
20240108,113600,148712906,908,908,908,908,0
20240108,113500,148712906,908,908,908,908,76
20240108,113400,148643898,908,908,908,908,70
20240108,113300,148580338,908,908,908,908,0
20240108,113200,148580338,908,908,908,908,972
20240108,113100,147697762,909,909,909,909,1178
20240108,113000,146626960,910,910,910,910,18
20240108,112900,146610580,910,910,910,910,3303
20240108,112800,143604850,910,910,910,910,0
20240108,112700,143604850,910,912,912,910,144
20240108,112600,143473808,912,912,912,912,0
20240108,112500,143473808,912,912,912,912,0
20240108,112400,143473808,912,912,912,911,2956
20240108,112300,140780715,916,916,916,916,0
20240108,112200,140780715,916,916,916,916,0
20240108,112100,140780715,916,916,916,916,0
20240108,112000,140780715,916,916,916,916,0
20240108,111900,140780715,916,916,916,916,4
20240108,111800,140777051,910,912,912,910,10000
20240108,111700,131672946,916,916,916,916,0
20240108,111600,131672946,916,916,916,916,0
20240108,111500,131672946,916,916,916,916,0
20240108,111400,131672946,916,916,916,916,1
20240108,111300,131672030,915,915,915,915,217
20240108,111200,131473475,916,916,916,916,0
20240108,111100,131473475,916,916,916,916,0
20240108,111000,131473475,916,916,916,916,0
20240108,110900,131473475,916,916,916,916,0
20240108,110800,131473475,916,916,916,916,0
20240108,110700,131473475,916,915,916,911,2145
20240108,110600,129517913,913,913,916,912,6104
20240108,110500,123950054,916,916,916,916,551
20240108,110400,123445338,917,917,917,917,0
20240108,110300,123445338,917,917,917,917,0
20240108,110200,123445338,917,917,917,917,0
20240108,110100,123445338,917,917,917,917,0
20240108,110000,123445338,917,917,917,917,0
20240108,105900,123445338,917,913,917,913,11
20240108,105800,123435291,913,913,913,913,1100
20240108,105700,122430991,913,914,914,913,1014
20240108,105600,121505080,917,914,917,914,1200
20240108,105500,120407680,917,917,917,917,0
20240108,105400,120407680,917,917,917,917,3212
20240108,105300,117462276,917,917,917,917,0
20240108,105200,117462276,917,917,917,917,0
20240108,105100,117462276,917,917,917,917,0
20240108,105000,117462276,917,916,917,916,111
20240108,104900,117360598,916,916,916,916,1
20240108,104800,117359682,917,917,917,917,0
20240108,104700,117359682,917,917,917,917,0
20240108,104600,117359682,917,917,917,917,0
20240108,104500,117359682,917,917,917,917,11
20240108,104400,117349595,917,917,917,917,2
20240108,104300,117347761,914,914,914,914,0
20240108,104200,117347761,914,914,914,914,1500
20240108,104100,115976761,914,914,914,914,0
20240108,104000,115976761,914,914,914,914,0
20240108,103900,115976761,914,914,914,914,100
20240108,103800,115885361,914,914,914,914,500
20240108,103700,115428361,913,913,913,913,0
20240108,103600,115428361,913,912,913,912,244
20240108,103500,115205789,912,912,912,912,1948
20240108,103400,113429213,912,912,912,912,4950
20240108,103300,108914813,912,912,912,912,0
20240108,103200,108914813,912,912,912,912,0
20240108,103100,108914813,912,913,913,912,2699
20240108,103000,106452621,915,916,916,915,253
20240108,102900,106221092,917,917,917,917,0
20240108,102800,106221092,917,917,917,917,0
20240108,102700,106221092,917,917,917,917,0
20240108,102600,106221092,917,917,917,917,0
20240108,102500,106221092,917,917,917,917,0
20240108,102400,106221092,917,917,917,917,0
20240108,102300,106221092,917,917,917,917,0
20240108,102200,106221092,917,917,917,917,0
20240108,102100,106221092,917,917,917,917,0
20240108,102000,106221092,917,917,917,917,100
20240108,101900,106129392,917,917,917,917,0
20240108,101800,106129392,917,917,917,917,0
20240108,101700,106129392,917,917,917,917,0
20240108,101600,106129392,917,917,917,917,0
20240108,101500,106129392,917,917,917,917,2
20240108,101400,106127558,917,917,917,917,0
20240108,101300,106127558,917,917,917,917,0
20240108,101200,106127558,917,917,917,917,3
20240108,101100,106124807,917,917,917,917,1
20240108,101000,106123890,912,912,912,912,0
20240108,100900,106123890,912,912,912,912,0
20240108,100800,106123890,912,912,912,912,0
20240108,100700,106123890,912,912,912,912,0
20240108,100600,106123890,912,912,912,912,0
20240108,100500,106123890,912,912,912,912,0
20240108,100400,106123890,912,912,912,912,0
20240108,100300,106123890,912,913,913,912,4030
20240108,100200,102446959,918,918,918,918,2
20240108,100100,102445123,918,918,918,918,500
20240108,100000,101986123,918,918,918,918,1
20240108,095900,101985205,918,918,918,918,0
20240108,095800,101985205,918,918,918,918,2
20240108,095700,101983369,918,918,918,918,0
20240108,095600,101983369,918,918,918,918,5
20240108,095500,101978779,918,918,918,918,0
20240108,095400,101978779,918,918,918,918,5
20240108,095300,101974189,918,918,918,918,0
20240108,095200,101974189,918,918,918,918,96
20240108,095100,101886061,918,918,918,918,0
20240108,095000,101886061,918,918,918,918,658
20240108,094900,101282017,918,918,918,918,1
20240108,094800,101281099,918,918,918,918,0
20240108,094700,101281099,918,918,918,918,3
20240108,094600,101278345,915,913,915,913,7866
20240108,094500,94088821,912,912,912,912,0
20240108,094400,94088821,912,912,912,912,0
20240108,094300,94088821,912,912,912,912,0
20240108,094200,94088821,912,912,912,912,250
20240108,094100,93860821,912,912,912,912,100
20240108,094000,93769621,910,910,910,910,0
20240108,093900,93769621,910,914,914,910,604
20240108,093800,93219471,913,913,913,913,100
20240108,093700,93128171,913,911,913,911,101
20240108,093600,93035960,911,911,911,911,269
20240108,093500,92790901,914,914,914,914,19
20240108,093400,92773535,914,914,914,914,4
20240108,093300,92769879,914,914,914,914,219
20240108,093200,92569713,914,914,914,914,6
20240108,093100,92564229,914,914,914,914,1
20240108,093000,92563315,911,911,911,911,1022
20240108,092900,91632273,911,912,912,911,1291
20240108,092800,90455882,911,911,911,911,0
20240108,092700,90455882,911,911,911,911,4280
20240108,092600,86556802,915,915,915,915,40
20240108,092500,86520202,910,925,925,910,39081
20240108,092400,50939427,924,924,924,924,21643
20240108,092300,30941295,924,924,924,924,3
20240108,092200,30938523,924,924,924,924,0
20240108,092100,30938523,924,924,924,924,0
20240108,092000,30938523,924,924,924,924,405
20240108,091900,30564303,926,926,926,926,0
20240108,091800,30564303,926,926,926,926,0
20240108,091700,30564303,926,926,926,926,0
20240108,091600,30564303,926,926,926,926,0
20240108,091500,30564303,926,926,926,926,5203
20240108,091400,25746325,926,926,926,926,0
20240108,091300,25746325,926,926,926,926,0
20240108,091200,25746325,926,914,926,913,11393
20240108,091100,15252049,914,918,918,912,746
20240108,091000,14570296,920,923,923,920,1113
20240108,090900,13546279,928,928,928,928,0
20240108,090800,13546279,928,928,928,928,0
20240108,090700,13546279,928,928,928,928,0
20240108,090600,13546279,928,928,928,928,100
20240108,090500,13453479,928,922,928,922,1062
20240108,090400,12470643,920,920,920,920,1357
20240108,090300,11222203,923,926,926,923,11676
20240108,090200,428968,938,926,938,926,61
20240108,090100,372470,939,939,939,930,111
20240108,090000,268250,925,925,925,925,290