KissMeData/044180/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,192800,29010963,703,703,703,703,92
20240110,192700,29010963,703,703,703,703,0
20240110,192600,29010963,703,703,703,703,0
20240110,192500,29010963,703,703,703,703,0
20240110,192400,29010963,703,703,703,703,0
20240110,192300,29010963,703,703,703,703,0
20240110,192200,29010963,703,703,703,703,0
20240110,192100,29010963,703,703,703,703,0
20240110,192000,29010963,703,703,703,703,0
20240110,191900,29010963,703,703,703,703,0
20240110,191800,29010963,703,703,703,703,0
20240110,191700,29010963,703,703,703,703,0
20240110,191600,29010963,703,703,703,703,0
20240110,191500,29010963,703,703,703,703,0
20240110,191400,29010963,703,703,703,703,0
20240110,191300,29010963,703,703,703,703,0
20240110,191200,29010963,703,703,703,703,0
20240110,191100,29010963,703,703,703,703,0
20240110,191000,29010963,703,703,703,703,0
20240110,190900,29010963,703,703,703,703,0
20240110,190800,29010963,703,703,703,703,0
20240110,190700,29010963,703,703,703,703,0
20240110,190600,29010963,703,703,703,703,0
20240110,190500,29010963,703,703,703,703,0
20240110,190400,29010963,703,703,703,703,0
20240110,190300,29010963,703,703,703,703,0
20240110,190200,29010963,703,703,703,703,0
20240110,190100,29010963,703,703,703,703,0
20240110,190000,29010963,703,703,703,703,0
20240110,185900,29010963,703,703,703,703,0
20240110,185800,29010963,703,703,703,703,92
20240110,185700,29010963,703,703,703,703,0
20240110,185600,29010963,703,703,703,703,0
20240110,185500,29010963,703,703,703,703,0
20240110,185400,29010963,703,703,703,703,0
20240110,185300,29010963,703,703,703,703,0
20240110,185200,29010963,703,703,703,703,0
20240110,185100,29010963,703,703,703,703,0
20240110,185000,29010963,703,703,703,703,0
20240110,184900,29010963,703,703,703,703,0
20240110,184800,29010963,703,703,703,703,0
20240110,184700,29010963,703,703,703,703,0
20240110,184600,29010963,703,703,703,703,0
20240110,184500,29010963,703,703,703,703,0
20240110,184400,29010963,703,703,703,703,0
20240110,184300,29010963,703,703,703,703,0
20240110,184200,29010963,703,703,703,703,0
20240110,184100,29010963,703,703,703,703,0
20240110,184000,29010963,703,703,703,703,0
20240110,183900,29010963,703,703,703,703,0
20240110,183800,29010963,703,703,703,703,0
20240110,183700,29010963,703,703,703,703,0
20240110,183600,29010963,703,703,703,703,0
20240110,183500,29010963,703,703,703,703,0
20240110,183400,29010963,703,703,703,703,0
20240110,183300,29010963,703,703,703,703,0
20240110,183200,29010963,703,703,703,703,0
20240110,183100,29010963,703,703,703,703,0
20240110,183000,29010963,703,703,703,703,0
20240110,182900,29010963,703,703,703,703,0
20240110,182800,29010963,703,703,703,703,92
20240110,182700,29010963,703,703,703,703,0
20240110,182600,29010963,703,703,703,703,0
20240110,182500,29010963,703,703,703,703,0
20240110,182400,29010963,703,703,703,703,0
20240110,182300,29010963,703,703,703,703,0
20240110,182200,29010963,703,703,703,703,0
20240110,182100,29010963,703,703,703,703,0
20240110,182000,29010963,703,703,703,703,0
20240110,181900,29010963,703,703,703,703,0
20240110,181800,29010963,703,703,703,703,0
20240110,181700,29010963,703,703,703,703,0
20240110,181600,29010963,703,703,703,703,0
20240110,181500,29010963,703,703,703,703,0
20240110,181400,29010963,703,703,703,703,0
20240110,181300,29010963,703,703,703,703,0
20240110,181200,29010963,703,703,703,703,0
20240110,181100,29010963,703,703,703,703,0
20240110,181000,29010963,703,703,703,703,0
20240110,180900,29010963,703,703,703,703,0
20240110,180800,29010963,703,703,703,703,0
20240110,180700,29010963,703,703,703,703,0
20240110,180600,29010963,703,703,703,703,0
20240110,180500,29010963,703,703,703,703,0
20240110,180400,29010963,703,703,703,703,0
20240110,180300,29010963,703,703,703,703,0
20240110,180200,29010963,703,703,703,703,0
20240110,180100,29010963,703,703,703,703,0
20240110,180000,29010963,703,703,703,703,0
20240110,175900,29010963,703,703,703,703,0
20240110,175800,29010963,703,703,703,703,92
20240110,175700,29010963,703,703,703,703,0
20240110,175600,29010963,703,703,703,703,0
20240110,175500,29010963,703,703,703,703,0
20240110,175400,29010963,703,703,703,703,0
20240110,175300,29010963,703,703,703,703,0
20240110,175200,29010963,703,703,703,703,0
20240110,175100,29010963,703,703,703,703,0
20240110,175000,29010963,703,703,703,703,0
20240110,174900,29010963,703,703,703,703,0
20240110,174800,29010963,703,703,703,703,0
20240110,174700,29010963,703,703,703,703,0
20240110,174600,29010963,703,703,703,703,0
20240110,174500,29010963,703,703,703,703,0
20240110,174400,29010963,703,703,703,703,0
20240110,174300,29010963,703,703,703,703,0
20240110,174200,29010963,703,703,703,703,0
20240110,174100,29010963,703,703,703,703,0
20240110,174000,29010963,703,703,703,703,0
20240110,173900,29010963,703,703,703,703,0
20240110,173800,29010963,703,703,703,703,0
20240110,173700,29010963,703,703,703,703,0
20240110,173600,29010963,703,703,703,703,0
20240110,173500,29010963,703,703,703,703,0
20240110,173400,29010963,703,703,703,703,0
20240110,173300,29010963,703,703,703,703,0
20240110,173200,29010963,703,703,703,703,0
20240110,173100,29010963,703,703,703,703,0
20240110,173000,29010963,703,703,703,703,0
20240110,172900,29010963,703,703,703,703,0
20240110,172800,29010963,703,703,703,703,92
20240110,172700,29010963,703,703,703,703,0
20240110,172600,29010963,703,703,703,703,0
20240110,172500,29010963,703,703,703,703,0
20240110,172400,29010963,703,703,703,703,0
20240110,172300,29010963,703,703,703,703,0
20240110,172200,29010963,703,703,703,703,0
20240110,172100,29010963,703,703,703,703,0
20240110,172000,29010963,703,703,703,703,0
20240110,171900,29010963,703,703,703,703,0
20240110,171800,29010963,703,703,703,703,0
20240110,171700,29010963,703,703,703,703,0
20240110,171600,29010963,703,703,703,703,0
20240110,171500,29010963,703,703,703,703,0
20240110,171400,29010963,703,703,703,703,0
20240110,171300,29010963,703,703,703,703,0
20240110,171200,29010963,703,703,703,703,0
20240110,171100,29010963,703,703,703,703,0
20240110,171000,29010963,703,703,703,703,0
20240110,170900,29010963,703,703,703,703,0
20240110,170800,29010963,703,703,703,703,0
20240110,170700,29010963,703,703,703,703,0
20240110,170600,29010963,703,703,703,703,0
20240110,170500,29010963,703,703,703,703,0
20240110,170400,29010963,703,703,703,703,0
20240110,170300,29010963,703,703,703,703,0
20240110,170200,29010963,703,703,703,703,0
20240110,170100,29010963,703,703,703,703,0
20240110,170000,29010963,703,703,703,703,0
20240110,165900,29010963,703,703,703,703,0
20240110,165800,29010963,703,703,703,703,92
20240110,165700,29010963,703,703,703,703,0
20240110,165600,29010963,703,703,703,703,0
20240110,165500,29010963,703,703,703,703,0
20240110,165400,29010963,703,703,703,703,0
20240110,165300,29010963,703,703,703,703,0
20240110,165200,29010963,703,703,703,703,0
20240110,165100,29010963,703,703,703,703,0
20240110,165000,29010963,703,703,703,703,0
20240110,164900,29010963,703,703,703,703,0
20240110,164800,29010963,703,703,703,703,0
20240110,164700,29010963,703,703,703,703,0
20240110,164600,29010963,703,703,703,703,0
20240110,164500,29010963,703,703,703,703,0
20240110,164400,29010963,703,703,703,703,0
20240110,164300,29010963,703,703,703,703,0
20240110,164200,29010963,703,703,703,703,0
20240110,164100,29010963,703,703,703,703,0
20240110,164000,29010963,703,703,703,703,0
20240110,163900,29010963,703,703,703,703,0
20240110,163800,29010963,703,703,703,703,0
20240110,163700,29010963,703,703,703,703,0
20240110,163600,29010963,703,703,703,703,0
20240110,163500,29010963,703,703,703,703,0
20240110,163400,29010963,703,703,703,703,0
20240110,163300,29010963,703,703,703,703,0
20240110,163200,29010963,703,703,703,703,0
20240110,163100,29010963,703,703,703,703,0
20240110,163000,29010963,703,703,703,703,0
20240110,162900,29010963,703,703,703,703,0
20240110,162800,29010963,703,703,703,703,92
20240110,162700,29010963,703,703,703,703,0
20240110,162600,29010963,703,703,703,703,0
20240110,162500,29010963,703,703,703,703,0
20240110,162400,29010963,703,703,703,703,0
20240110,162300,29010963,703,703,703,703,0
20240110,162200,29010963,703,703,703,703,0
20240110,162100,29010963,703,703,703,703,0
20240110,162000,29010963,703,703,703,703,0
20240110,161900,29010963,703,703,703,703,0
20240110,161800,29010963,703,703,703,703,0
20240110,161700,29010963,703,703,703,703,0
20240110,161600,29010963,703,703,703,703,0
20240110,161500,29010963,703,703,703,703,0
20240110,161400,29010963,703,703,703,703,0
20240110,161300,29010963,703,703,703,703,0
20240110,161200,29010963,703,703,703,703,0
20240110,161100,29010963,703,703,703,703,0
20240110,161000,29010963,703,703,703,703,0
20240110,160900,29010963,703,703,703,703,0
20240110,160800,29010963,703,703,703,703,0
20240110,160700,29010963,703,703,703,703,0
20240110,160600,29010963,703,703,703,703,0
20240110,160500,29010963,703,703,703,703,0
20240110,160400,29010963,703,703,703,703,0
20240110,160300,29010963,703,703,703,703,0
20240110,160200,29010963,703,703,703,703,0
20240110,160100,29010963,703,703,703,703,0
20240110,160000,29010963,703,703,703,703,0
20240110,155900,29010963,703,703,703,703,0
20240110,155800,29010963,703,703,703,703,92
20240110,155700,29010963,703,703,703,703,0
20240110,155600,29010963,703,703,703,703,0
20240110,155500,29010963,703,703,703,703,0
20240110,155400,29010963,703,703,703,703,0
20240110,155300,29010963,703,703,703,703,0
20240110,155200,29010963,703,703,703,703,0
20240110,155100,29010963,703,703,703,703,0
20240110,155000,29010963,703,703,703,703,0
20240110,154900,29010963,703,703,703,703,0
20240110,154800,29010963,703,703,703,703,0
20240110,154700,29010963,703,703,703,703,0
20240110,154600,29010963,703,703,703,703,0
20240110,154500,29010963,703,703,703,703,0
20240110,154400,29010963,703,703,703,703,0
20240110,154300,29010963,703,703,703,703,0
20240110,154200,29010963,703,703,703,703,0
20240110,154100,29010963,703,703,703,703,0
20240110,154000,29010963,703,703,703,703,0
20240110,153900,29010963,703,703,703,703,0
20240110,153800,29010963,703,703,703,703,0
20240110,153700,29010963,703,703,703,703,0
20240110,153600,29010963,703,703,703,703,0
20240110,153500,29010963,703,703,703,703,0
20240110,153400,29010963,703,703,703,703,0
20240110,153300,29010963,703,703,703,703,0
20240110,153200,29010963,703,703,703,703,0
20240110,153100,29010963,703,703,703,703,0
20240110,153000,29010963,703,703,703,703,92
20240110,152900,28946287,703,703,703,703,0
20240110,152800,28946287,703,703,703,703,0
20240110,152700,28946287,703,703,703,703,0
20240110,152600,28946287,703,703,703,703,0
20240110,152500,28946287,703,703,703,703,0
20240110,152400,28946287,703,703,703,703,0
20240110,152300,28946287,703,703,703,703,0
20240110,152200,28946287,703,703,703,703,0
20240110,152100,28946287,703,703,703,703,0
20240110,152000,28946287,703,703,703,703,0
20240110,151900,28946287,703,703,703,703,1
20240110,151800,28945584,703,703,703,703,3
20240110,151700,28943475,703,703,703,703,0
20240110,151600,28943475,703,703,703,703,0
20240110,151500,28943475,703,703,703,703,0
20240110,151400,28943475,703,703,703,703,0
20240110,151300,28943475,703,703,703,703,0
20240110,151200,28943475,703,703,703,703,0
20240110,151100,28943475,703,703,703,703,0
20240110,151000,28943475,703,703,703,703,2
20240110,150900,28942069,702,702,702,702,20
20240110,150800,28928029,703,703,703,703,0
20240110,150700,28928029,703,703,703,703,1
20240110,150600,28927326,703,703,703,703,41
20240110,150500,28898503,702,702,702,702,0
20240110,150400,28898503,702,702,702,702,0
20240110,150300,28898503,702,702,702,702,0
20240110,150200,28898503,702,702,702,702,0
20240110,150100,28898503,702,702,702,702,9
20240110,150000,28892185,705,705,705,705,0
20240110,145900,28892185,705,705,705,705,0
20240110,145800,28892185,705,705,705,705,1
20240110,145700,28891480,701,701,701,701,0
20240110,145600,28891480,701,701,701,701,269
20240110,145500,28702911,701,701,701,701,0
20240110,145400,28702911,701,701,701,701,0
20240110,145300,28702911,701,701,701,701,138
20240110,145200,28606173,701,701,701,701,1
20240110,145100,28605472,701,701,701,701,81
20240110,145000,28548691,701,701,701,701,0
20240110,144900,28548691,701,701,701,701,0
20240110,144800,28548691,701,701,701,701,23
20240110,144700,28532568,701,701,701,701,0
20240110,144600,28532568,701,701,701,701,2423
20240110,144500,26834045,705,705,705,705,0
20240110,144400,26834045,705,705,705,705,0
20240110,144300,26834045,705,705,705,705,0
20240110,144200,26834045,705,705,705,705,0
20240110,144100,26834045,705,705,705,705,0
20240110,144000,26834045,705,705,705,705,0
20240110,143900,26834045,705,705,705,705,0
20240110,143800,26834045,705,705,705,705,0
20240110,143700,26834045,705,705,705,705,0
20240110,143600,26834045,705,705,705,705,0
20240110,143500,26834045,705,705,705,705,0
20240110,143400,26834045,705,705,705,705,0
20240110,143300,26834045,705,705,705,705,0
20240110,143200,26834045,705,702,705,702,1121
20240110,143100,26047053,704,704,704,704,0
20240110,143000,26047053,704,704,704,704,0
20240110,142900,26047053,704,704,704,704,0
20240110,142800,26047053,704,704,704,704,0
20240110,142700,26047053,704,704,704,704,0
20240110,142600,26047053,704,704,704,704,0
20240110,142500,26047053,704,704,704,704,0
20240110,142400,26047053,704,704,704,704,0
20240110,142300,26047053,704,702,704,702,301
20240110,142200,25835749,704,704,704,704,0
20240110,142100,25835749,704,704,704,704,0
20240110,142000,25835749,704,704,704,704,0
20240110,141900,25835749,704,704,704,704,0
20240110,141800,25835749,704,702,704,702,55
20240110,141700,25797137,706,706,706,706,0
20240110,141600,25797137,706,706,706,706,0
20240110,141500,25797137,706,706,706,706,0
20240110,141400,25797137,706,706,706,706,0
20240110,141300,25797137,706,706,706,706,0
20240110,141200,25797137,706,706,706,706,0
20240110,141100,25797137,706,706,706,706,0
20240110,141000,25797137,706,706,706,706,0
20240110,140900,25797137,706,706,706,706,0
20240110,140800,25797137,706,706,706,706,0
20240110,140700,25797137,706,706,706,706,0
20240110,140600,25797137,706,705,706,705,1092
20240110,140500,25027276,705,705,705,705,0
20240110,140400,25027276,705,705,705,705,0
20240110,140300,25027276,705,705,705,705,0
20240110,140200,25027276,705,705,705,705,0
20240110,140100,25027276,705,705,705,705,0
20240110,140000,25027276,705,705,705,705,1
20240110,135900,25026571,703,703,703,703,0
20240110,135800,25026571,703,703,703,703,230
20240110,135700,24864881,706,706,706,706,0
20240110,135600,24864881,706,706,706,706,0
20240110,135500,24864881,706,706,706,706,0
20240110,135400,24864881,706,706,706,706,0
20240110,135300,24864881,706,706,706,706,0
20240110,135200,24864881,706,706,706,706,0
20240110,135100,24864881,706,706,706,706,0
20240110,135000,24864881,706,706,706,706,0
20240110,134900,24864881,706,706,706,706,0
20240110,134800,24864881,706,706,706,706,0
20240110,134700,24864881,706,706,706,706,0
20240110,134600,24864881,706,706,706,706,0
20240110,134500,24864881,706,706,706,706,0
20240110,134400,24864881,706,706,706,706,0
20240110,134300,24864881,706,706,706,706,0
20240110,134200,24864881,706,706,706,706,0
20240110,134100,24864881,706,706,706,706,0
20240110,134000,24864881,706,706,706,706,0
20240110,133900,24864881,706,706,706,706,0
20240110,133800,24864881,706,706,706,706,0
20240110,133700,24864881,706,706,706,706,0
20240110,133600,24864881,706,704,706,704,1000
20240110,133500,24158979,706,706,706,706,1
20240110,133400,24158273,705,705,705,705,1702
20240110,133300,22958363,705,705,705,705,0
20240110,133200,22958363,705,705,705,705,0
20240110,133100,22958363,705,705,705,705,0
20240110,133000,22958363,705,705,705,705,0
20240110,132900,22958363,705,705,705,705,0
20240110,132800,22958363,705,705,705,705,0
20240110,132700,22958363,705,705,705,705,0
20240110,132600,22958363,705,705,705,705,0
20240110,132500,22958363,705,705,705,705,0
20240110,132400,22958363,705,705,705,705,0
20240110,132300,22958363,705,705,705,705,0
20240110,132200,22958363,705,705,705,705,0
20240110,132100,22958363,705,705,705,705,14
20240110,132000,22948493,706,706,706,706,0
20240110,131900,22948493,706,706,706,706,0
20240110,131800,22948493,706,706,706,706,0
20240110,131700,22948493,706,706,706,706,0
20240110,131600,22948493,706,706,706,706,0
20240110,131500,22948493,706,706,706,706,0
20240110,131400,22948493,706,706,706,706,0
20240110,131300,22948493,706,706,706,706,0
20240110,131200,22948493,706,706,706,706,0
20240110,131100,22948493,706,706,706,706,0
20240110,131000,22948493,706,706,706,706,0
20240110,130900,22948493,706,706,706,706,0
20240110,130800,22948493,706,706,706,706,0
20240110,130700,22948493,706,706,706,706,0
20240110,130600,22948493,706,706,706,706,0
20240110,130500,22948493,706,706,706,706,0
20240110,130400,22948493,706,706,706,706,0
20240110,130300,22948493,706,706,706,706,0
20240110,130200,22948493,706,706,706,706,0
20240110,130100,22948493,706,706,706,706,0
20240110,130000,22948493,706,706,706,706,0
20240110,125900,22948493,706,706,706,706,1
20240110,125800,22947787,702,702,702,702,80
20240110,125700,22891627,702,702,702,702,0
20240110,125600,22891627,702,702,702,702,0
20240110,125500,22891627,702,702,702,702,0
20240110,125400,22891627,702,702,702,702,28
20240110,125300,22871971,707,707,707,707,0
20240110,125200,22871971,707,707,707,707,0
20240110,125100,22871971,707,707,707,707,0
20240110,125000,22871971,707,707,707,707,0
20240110,124900,22871971,707,707,707,707,0
20240110,124800,22871971,707,702,707,702,151
20240110,124700,22765964,707,707,707,707,0
20240110,124600,22765964,707,707,707,707,0
20240110,124500,22765964,707,707,707,707,7
20240110,124400,22761015,707,707,707,707,21
20240110,124300,22746168,707,707,707,707,0
20240110,124200,22746168,707,707,707,707,0
20240110,124100,22746168,707,707,707,707,5
20240110,124000,22742633,708,708,708,708,0
20240110,123900,22742633,708,708,708,708,0
20240110,123800,22742633,708,708,708,708,0
20240110,123700,22742633,708,708,708,708,0
20240110,123600,22742633,708,708,708,708,0
20240110,123500,22742633,708,708,708,708,0
20240110,123400,22742633,708,708,708,708,0
20240110,123300,22742633,708,708,708,708,0
20240110,123200,22742633,708,708,708,708,0
20240110,123100,22742633,708,708,708,708,0
20240110,123000,22742633,708,708,708,708,0
20240110,122900,22742633,708,708,708,708,0
20240110,122800,22742633,708,708,708,708,0
20240110,122700,22742633,708,708,708,708,0
20240110,122600,22742633,708,708,708,708,0
20240110,122500,22742633,708,708,708,708,0
20240110,122400,22742633,708,708,708,708,0
20240110,122300,22742633,708,708,708,708,0
20240110,122200,22742633,708,708,708,708,0
20240110,122100,22742633,708,708,708,708,0
20240110,122000,22742633,708,708,708,708,0
20240110,121900,22742633,708,708,708,708,0
20240110,121800,22742633,708,708,708,708,0
20240110,121700,22742633,708,708,708,708,0
20240110,121600,22742633,708,708,708,708,0
20240110,121500,22742633,708,708,708,708,0
20240110,121400,22742633,708,708,708,708,0
20240110,121300,22742633,708,708,708,708,0
20240110,121200,22742633,708,708,708,708,0
20240110,121100,22742633,708,708,708,708,127
20240110,121000,22652717,706,706,706,706,0
20240110,120900,22652717,706,706,706,706,0
20240110,120800,22652717,706,706,706,706,10
20240110,120700,22645657,706,706,706,706,0
20240110,120600,22645657,706,706,706,706,0
20240110,120500,22645657,706,706,706,706,0
20240110,120400,22645657,706,706,706,706,0
20240110,120300,22645657,706,706,706,706,0
20240110,120200,22645657,706,706,706,706,0
20240110,120100,22645657,706,706,706,706,0
20240110,120000,22645657,706,706,706,706,0
20240110,115900,22645657,706,706,706,706,0
20240110,115800,22645657,706,706,706,706,0
20240110,115700,22645657,706,706,706,706,1
20240110,115600,22644951,706,706,706,706,0
20240110,115500,22644951,706,706,706,706,0
20240110,115400,22644951,706,706,706,706,0
20240110,115300,22644951,706,706,706,706,0
20240110,115200,22644951,706,706,706,706,0
20240110,115100,22644951,706,706,706,706,0
20240110,115000,22644951,706,706,706,706,0
20240110,114900,22644951,706,706,706,706,0
20240110,114800,22644951,706,706,706,706,0
20240110,114700,22644951,706,706,706,706,0
20240110,114600,22644951,706,706,706,706,0
20240110,114500,22644951,706,706,706,706,0
20240110,114400,22644951,706,705,706,705,7
20240110,114300,22640014,705,705,705,705,0
20240110,114200,22640014,705,705,705,705,0
20240110,114100,22640014,705,705,705,705,0
20240110,114000,22640014,705,705,705,705,1
20240110,113900,22639309,706,706,706,706,0
20240110,113800,22639309,706,706,706,706,0
20240110,113700,22639309,706,706,706,706,0
20240110,113600,22639309,706,706,706,706,0
20240110,113500,22639309,706,706,706,706,2
20240110,113400,22637897,706,706,706,706,0
20240110,113300,22637897,706,706,706,706,706
20240110,113200,22139461,706,706,706,706,0
20240110,113100,22139461,706,706,706,706,0
20240110,113000,22139461,706,706,706,706,0
20240110,112900,22139461,706,706,706,706,0
20240110,112800,22139461,706,706,706,706,0
20240110,112700,22139461,706,705,706,700,452
20240110,112600,21822711,706,706,706,706,0
20240110,112500,21822711,706,706,706,706,0
20240110,112400,21822711,706,706,706,706,0
20240110,112300,21822711,706,706,706,706,0
20240110,112200,21822711,706,706,706,706,0
20240110,112100,21822711,706,706,706,706,0
20240110,112000,21822711,706,706,706,706,0
20240110,111900,21822711,706,706,706,706,0
20240110,111800,21822711,706,706,706,706,0
20240110,111700,21822711,706,706,706,706,0
20240110,111600,21822711,706,706,706,706,0
20240110,111500,21822711,706,706,706,706,0
20240110,111400,21822711,706,706,706,706,0
20240110,111300,21822711,706,706,706,706,0
20240110,111200,21822711,706,706,706,706,0
20240110,111100,21822711,706,706,706,706,1
20240110,111000,21822005,706,706,706,706,0
20240110,110900,21822005,706,706,706,706,0
20240110,110800,21822005,706,706,706,706,0
20240110,110700,21822005,706,706,706,706,0
20240110,110600,21822005,706,706,706,706,149
20240110,110500,21716811,706,706,706,706,0
20240110,110400,21716811,706,706,706,706,0
20240110,110300,21716811,706,706,706,706,0
20240110,110200,21716811,706,706,706,706,2
20240110,110100,21715399,700,700,700,700,0
20240110,110000,21715399,700,700,700,700,0
20240110,105900,21715399,700,701,701,700,711
20240110,105800,21217278,709,709,709,709,0
20240110,105700,21217278,709,709,709,709,0
20240110,105600,21217278,709,708,709,708,2
20240110,105500,21215861,708,704,708,701,336
20240110,105400,20980049,705,705,705,705,0
20240110,105300,20980049,705,705,705,705,10
20240110,105200,20972999,705,705,705,705,0
20240110,105100,20972999,705,705,705,705,0
20240110,105000,20972999,705,705,705,705,0
20240110,104900,20972999,705,705,705,705,354
20240110,104800,20723429,705,705,705,705,0
20240110,104700,20723429,705,705,705,705,12
20240110,104600,20714969,705,705,705,705,1
20240110,104500,20714264,701,709,709,701,801
20240110,104400,20152708,701,710,710,701,1601
20240110,104300,19030367,709,709,709,709,0
20240110,104200,19030367,709,709,709,709,0
20240110,104100,19030367,709,709,709,709,0
20240110,104000,19030367,709,709,709,709,0
20240110,103900,19030367,709,709,709,709,0
20240110,103800,19030367,709,709,709,709,0
20240110,103700,19030367,709,709,709,709,0
20240110,103600,19030367,709,709,709,709,0
20240110,103500,19030367,709,709,709,709,0
20240110,103400,19030367,709,709,709,709,0
20240110,103300,19030367,709,709,709,709,0
20240110,103200,19030367,709,709,709,709,0
20240110,103100,19030367,709,702,709,702,3
20240110,103000,19028254,710,710,710,710,0
20240110,102900,19028254,710,710,710,710,0
20240110,102800,19028254,710,710,710,710,0
20240110,102700,19028254,710,710,710,710,0
20240110,102600,19028254,710,710,710,710,0
20240110,102500,19028254,710,710,710,710,0
20240110,102400,19028254,710,710,710,710,0
20240110,102300,19028254,710,710,710,710,0
20240110,102200,19028254,710,710,710,710,28
20240110,102100,19008374,711,711,711,711,250
20240110,102000,18830624,712,712,712,712,0
20240110,101900,18830624,712,710,712,700,391
20240110,101800,18556558,701,701,701,701,0
20240110,101700,18556558,701,701,701,701,0
20240110,101600,18556558,701,701,701,701,0
20240110,101500,18556558,701,708,708,700,5393
20240110,101400,14751104,714,714,714,714,0
20240110,101300,14751104,714,714,714,714,0
20240110,101200,14751104,714,714,714,714,0
20240110,101100,14751104,714,714,714,714,0
20240110,101000,14751104,714,714,714,714,1
20240110,100900,14750390,714,714,714,714,0
20240110,100800,14750390,714,714,714,714,0
20240110,100700,14750390,714,714,714,714,0
20240110,100600,14750390,714,714,714,714,0
20240110,100500,14750390,714,714,714,714,0
20240110,100400,14750390,714,714,714,714,0
20240110,100300,14750390,714,714,714,714,0
20240110,100200,14750390,714,714,714,714,1
20240110,100100,14749676,713,713,713,713,31
20240110,100000,14727573,713,713,713,713,0
20240110,095900,14727573,713,713,713,713,1000
20240110,095800,14014573,714,714,714,714,0
20240110,095700,14014573,714,714,714,714,0
20240110,095600,14014573,714,714,714,714,0
20240110,095500,14014573,714,714,714,714,0
20240110,095400,14014573,714,714,714,714,0
20240110,095300,14014573,714,714,714,714,0
20240110,095200,14014573,714,714,714,714,3
20240110,095100,14012431,714,714,714,714,0
20240110,095000,14012431,714,714,714,714,0
20240110,094900,14012431,714,714,714,714,0
20240110,094800,14012431,714,714,714,714,0
20240110,094700,14012431,714,714,714,714,0
20240110,094600,14012431,714,714,714,714,0
20240110,094500,14012431,714,714,714,714,0
20240110,094400,14012431,714,714,714,714,0
20240110,094300,14012431,714,714,714,714,0
20240110,094200,14012431,714,708,714,708,350
20240110,094100,13764625,714,714,714,714,0
20240110,094000,13764625,714,714,714,714,0
20240110,093900,13764625,714,714,714,714,10
20240110,093800,13757485,714,714,714,714,2
20240110,093700,13756057,714,714,714,714,0
20240110,093600,13756057,714,714,714,714,0
20240110,093500,13756057,714,714,714,714,0
20240110,093400,13756057,714,714,714,714,0
20240110,093300,13756057,714,714,714,714,10
20240110,093200,13748917,714,714,714,714,0
20240110,093100,13748917,714,714,714,714,0
20240110,093000,13748917,714,710,714,708,4501
20240110,092900,10560109,710,710,710,710,1
20240110,092800,10559399,713,717,717,713,3513
20240110,092700,8046806,713,717,719,713,147
20240110,092600,7941292,718,718,718,718,646
20240110,092500,7477464,715,714,715,712,1091
20240110,092400,6698268,713,713,713,713,545
20240110,092300,6309683,710,710,710,710,0
20240110,092200,6309683,710,710,710,710,43
20240110,092100,6279153,709,709,709,709,1
20240110,092000,6278444,709,709,709,709,0
20240110,091900,6278444,709,709,709,709,0
20240110,091800,6278444,709,709,709,709,0
20240110,091700,6278444,709,709,709,709,2398
20240110,091600,4578262,710,710,710,710,8
20240110,091500,4572582,709,709,709,709,0
20240110,091400,4572582,709,709,709,709,11
20240110,091300,4564783,709,709,709,709,1
20240110,091200,4564074,706,706,706,706,0
20240110,091100,4564074,706,706,706,706,0
20240110,091000,4564074,706,706,706,706,0
20240110,090900,4564074,706,706,706,706,0
20240110,090800,4564074,706,706,706,706,0
20240110,090700,4564074,706,706,706,706,461
20240110,090600,4238608,707,707,707,707,0
20240110,090500,4238608,707,707,707,707,1199
20240110,090400,3390915,707,707,707,707,2115
20240110,090300,1895610,706,706,706,706,0
20240110,090200,1895610,706,706,706,706,17
20240110,090100,1883608,706,706,706,706,0
20240110,090000,1883608,706,706,706,706,2668