KissMeData/200230/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,203700,55219232,858,858,858,858,853
20240110,203600,55219232,858,858,858,858,0
20240110,203500,55219232,858,858,858,858,0
20240110,203400,55219232,858,858,858,858,0
20240110,203300,55219232,858,858,858,858,0
20240110,203200,55219232,858,858,858,858,0
20240110,203100,55219232,858,858,858,858,0
20240110,203000,55219232,858,858,858,858,0
20240110,202900,55219232,858,858,858,858,0
20240110,202800,55219232,858,858,858,858,0
20240110,202700,55219232,858,858,858,858,0
20240110,202600,55219232,858,858,858,858,0
20240110,202500,55219232,858,858,858,858,0
20240110,202400,55219232,858,858,858,858,0
20240110,202300,55219232,858,858,858,858,0
20240110,202200,55219232,858,858,858,858,0
20240110,202100,55219232,858,858,858,858,0
20240110,202000,55219232,858,858,858,858,0
20240110,201900,55219232,858,858,858,858,0
20240110,201800,55219232,858,858,858,858,0
20240110,201700,55219232,858,858,858,858,0
20240110,201600,55219232,858,858,858,858,0
20240110,201500,55219232,858,858,858,858,0
20240110,201400,55219232,858,858,858,858,0
20240110,201300,55219232,858,858,858,858,0
20240110,201200,55219232,858,858,858,858,0
20240110,201100,55219232,858,858,858,858,0
20240110,201000,55219232,858,858,858,858,0
20240110,200900,55219232,858,858,858,858,0
20240110,200800,55219232,858,858,858,858,0
20240110,200700,55219232,858,858,858,858,853
20240110,200600,55219232,858,858,858,858,0
20240110,200500,55219232,858,858,858,858,0
20240110,200400,55219232,858,858,858,858,0
20240110,200300,55219232,858,858,858,858,0
20240110,200200,55219232,858,858,858,858,0
20240110,200100,55219232,858,858,858,858,0
20240110,200000,55219232,858,858,858,858,0
20240110,195900,55219232,858,858,858,858,0
20240110,195800,55219232,858,858,858,858,0
20240110,195700,55219232,858,858,858,858,0
20240110,195600,55219232,858,858,858,858,0
20240110,195500,55219232,858,858,858,858,0
20240110,195400,55219232,858,858,858,858,0
20240110,195300,55219232,858,858,858,858,0
20240110,195200,55219232,858,858,858,858,0
20240110,195100,55219232,858,858,858,858,0
20240110,195000,55219232,858,858,858,858,0
20240110,194900,55219232,858,858,858,858,0
20240110,194800,55219232,858,858,858,858,0
20240110,194700,55219232,858,858,858,858,0
20240110,194600,55219232,858,858,858,858,0
20240110,194500,55219232,858,858,858,858,0
20240110,194400,55219232,858,858,858,858,0
20240110,194300,55219232,858,858,858,858,0
20240110,194200,55219232,858,858,858,858,0
20240110,194100,55219232,858,858,858,858,0
20240110,194000,55219232,858,858,858,858,0
20240110,193900,55219232,858,858,858,858,0
20240110,193800,55219232,858,858,858,858,0
20240110,193700,55219232,858,858,858,858,853
20240110,193600,55219232,858,858,858,858,0
20240110,193500,55219232,858,858,858,858,0
20240110,193400,55219232,858,858,858,858,0
20240110,193300,55219232,858,858,858,858,0
20240110,193200,55219232,858,858,858,858,0
20240110,193100,55219232,858,858,858,858,0
20240110,193000,55219232,858,858,858,858,0
20240110,192900,55219232,858,858,858,858,0
20240110,192800,55219232,858,858,858,858,0
20240110,192700,55219232,858,858,858,858,0
20240110,192600,55219232,858,858,858,858,0
20240110,192500,55219232,858,858,858,858,0
20240110,192400,55219232,858,858,858,858,0
20240110,192300,55219232,858,858,858,858,0
20240110,192200,55219232,858,858,858,858,0
20240110,192100,55219232,858,858,858,858,0
20240110,192000,55219232,858,858,858,858,0
20240110,191900,55219232,858,858,858,858,0
20240110,191800,55219232,858,858,858,858,0
20240110,191700,55219232,858,858,858,858,0
20240110,191600,55219232,858,858,858,858,0
20240110,191500,55219232,858,858,858,858,0
20240110,191400,55219232,858,858,858,858,0
20240110,191300,55219232,858,858,858,858,0
20240110,191200,55219232,858,858,858,858,0
20240110,191100,55219232,858,858,858,858,0
20240110,191000,55219232,858,858,858,858,0
20240110,190900,55219232,858,858,858,858,0
20240110,190800,55219232,858,858,858,858,0
20240110,190700,55219232,858,858,858,858,853
20240110,190600,55219232,858,858,858,858,0
20240110,190500,55219232,858,858,858,858,0
20240110,190400,55219232,858,858,858,858,0
20240110,190300,55219232,858,858,858,858,0
20240110,190200,55219232,858,858,858,858,0
20240110,190100,55219232,858,858,858,858,0
20240110,190000,55219232,858,858,858,858,0
20240110,185900,55219232,858,858,858,858,0
20240110,185800,55219232,858,858,858,858,0
20240110,185700,55219232,858,858,858,858,0
20240110,185600,55219232,858,858,858,858,0
20240110,185500,55219232,858,858,858,858,0
20240110,185400,55219232,858,858,858,858,0
20240110,185300,55219232,858,858,858,858,0
20240110,185200,55219232,858,858,858,858,0
20240110,185100,55219232,858,858,858,858,0
20240110,185000,55219232,858,858,858,858,0
20240110,184900,55219232,858,858,858,858,0
20240110,184800,55219232,858,858,858,858,0
20240110,184700,55219232,858,858,858,858,0
20240110,184600,55219232,858,858,858,858,0
20240110,184500,55219232,858,858,858,858,0
20240110,184400,55219232,858,858,858,858,0
20240110,184300,55219232,858,858,858,858,0
20240110,184200,55219232,858,858,858,858,0
20240110,184100,55219232,858,858,858,858,0
20240110,184000,55219232,858,858,858,858,0
20240110,183900,55219232,858,858,858,858,0
20240110,183800,55219232,858,858,858,858,0
20240110,183700,55219232,858,858,858,858,853
20240110,183600,55219232,858,858,858,858,0
20240110,183500,55219232,858,858,858,858,0
20240110,183400,55219232,858,858,858,858,0
20240110,183300,55219232,858,858,858,858,0
20240110,183200,55219232,858,858,858,858,0
20240110,183100,55219232,858,858,858,858,0
20240110,183000,55219232,858,858,858,858,0
20240110,182900,55219232,858,858,858,858,0
20240110,182800,55219232,858,858,858,858,0
20240110,182700,55219232,858,858,858,858,0
20240110,182600,55219232,858,858,858,858,0
20240110,182500,55219232,858,858,858,858,0
20240110,182400,55219232,858,858,858,858,0
20240110,182300,55219232,858,858,858,858,0
20240110,182200,55219232,858,858,858,858,0
20240110,182100,55219232,858,858,858,858,0
20240110,182000,55219232,858,858,858,858,0
20240110,181900,55219232,858,858,858,858,0
20240110,181800,55219232,858,858,858,858,0
20240110,181700,55219232,858,858,858,858,0
20240110,181600,55219232,858,858,858,858,0
20240110,181500,55219232,858,858,858,858,0
20240110,181400,55219232,858,858,858,858,0
20240110,181300,55219232,858,858,858,858,0
20240110,181200,55219232,858,858,858,858,0
20240110,181100,55219232,858,858,858,858,0
20240110,181000,55219232,858,858,858,858,0
20240110,180900,55219232,858,858,858,858,0
20240110,180800,55219232,858,858,858,858,0
20240110,180700,55219232,858,858,858,858,853
20240110,180600,55219232,858,858,858,858,0
20240110,180500,55219232,858,858,858,858,0
20240110,180400,55219232,858,858,858,858,0
20240110,180300,55219232,858,858,858,858,0
20240110,180200,55219232,858,858,858,858,0
20240110,180100,55219232,858,858,858,858,0
20240110,180000,55219232,858,858,858,858,0
20240110,175900,55219232,858,858,858,858,0
20240110,175800,55219232,858,858,858,858,0
20240110,175700,55219232,858,858,858,858,0
20240110,175600,55219232,858,858,858,858,0
20240110,175500,55219232,858,858,858,858,0
20240110,175400,55219232,858,858,858,858,0
20240110,175300,55219232,858,858,858,858,0
20240110,175200,55219232,858,858,858,858,0
20240110,175100,55219232,858,858,858,858,0
20240110,175000,55219232,858,858,858,858,0
20240110,174900,55219232,858,858,858,858,0
20240110,174800,55219232,858,858,858,858,0
20240110,174700,55219232,858,858,858,858,0
20240110,174600,55219232,858,858,858,858,0
20240110,174500,55219232,858,858,858,858,0
20240110,174400,55219232,858,858,858,858,0
20240110,174300,55219232,858,858,858,858,0
20240110,174200,55219232,858,858,858,858,0
20240110,174100,55219232,858,858,858,858,0
20240110,174000,55219232,858,858,858,858,0
20240110,173900,55219232,858,858,858,858,0
20240110,173800,55219232,858,858,858,858,0
20240110,173700,55219232,858,858,858,858,853
20240110,173600,55219232,858,858,858,858,0
20240110,173500,55219232,858,858,858,858,0
20240110,173400,55219232,858,858,858,858,0
20240110,173300,55219232,858,858,858,858,0
20240110,173200,55219232,858,858,858,858,0
20240110,173100,55219232,858,858,858,858,0
20240110,173000,55219232,858,858,858,858,0
20240110,172900,55219232,858,858,858,858,0
20240110,172800,55219232,858,858,858,858,0
20240110,172700,55219232,858,858,858,858,0
20240110,172600,55219232,858,858,858,858,0
20240110,172500,55219232,858,858,858,858,0
20240110,172400,55219232,858,858,858,858,0
20240110,172300,55219232,858,858,858,858,0
20240110,172200,55219232,858,858,858,858,0
20240110,172100,55219232,858,858,858,858,0
20240110,172000,55219232,858,858,858,858,0
20240110,171900,55219232,858,858,858,858,0
20240110,171800,55219232,858,858,858,858,0
20240110,171700,55219232,858,858,858,858,0
20240110,171600,55219232,858,858,858,858,0
20240110,171500,55219232,858,858,858,858,0
20240110,171400,55219232,858,858,858,858,0
20240110,171300,55219232,858,858,858,858,0
20240110,171200,55219232,858,858,858,858,0
20240110,171100,55219232,858,858,858,858,0
20240110,171000,55219232,858,858,858,858,0
20240110,170900,55219232,858,858,858,858,0
20240110,170800,55219232,858,858,858,858,0
20240110,170700,55219232,858,858,858,858,853
20240110,170600,55219232,858,858,858,858,0
20240110,170500,55219232,858,858,858,858,0
20240110,170400,55219232,858,858,858,858,0
20240110,170300,55219232,858,858,858,858,0
20240110,170200,55219232,858,858,858,858,0
20240110,170100,55219232,858,858,858,858,0
20240110,170000,55219232,858,858,858,858,0
20240110,165900,55219232,858,858,858,858,0
20240110,165800,55219232,858,858,858,858,0
20240110,165700,55219232,858,858,858,858,0
20240110,165600,55219232,858,858,858,858,0
20240110,165500,55219232,858,858,858,858,0
20240110,165400,55219232,858,858,858,858,0
20240110,165300,55219232,858,858,858,858,0
20240110,165200,55219232,858,858,858,858,0
20240110,165100,55219232,858,858,858,858,0
20240110,165000,55219232,858,858,858,858,0
20240110,164900,55219232,858,858,858,858,0
20240110,164800,55219232,858,858,858,858,0
20240110,164700,55219232,858,858,858,858,0
20240110,164600,55219232,858,858,858,858,0
20240110,164500,55219232,858,858,858,858,0
20240110,164400,55219232,858,858,858,858,0
20240110,164300,55219232,858,858,858,858,0
20240110,164200,55219232,858,858,858,858,0
20240110,164100,55219232,858,858,858,858,0
20240110,164000,55219232,858,858,858,858,0
20240110,163900,55219232,858,858,858,858,0
20240110,163800,55219232,858,858,858,858,0
20240110,163700,55219232,858,858,858,858,853
20240110,163600,55219232,858,858,858,858,0
20240110,163500,55219232,858,858,858,858,0
20240110,163400,55219232,858,858,858,858,0
20240110,163300,55219232,858,858,858,858,0
20240110,163200,55219232,858,858,858,858,0
20240110,163100,55219232,858,858,858,858,0
20240110,163000,55219232,858,858,858,858,0
20240110,162900,55219232,858,858,858,858,0
20240110,162800,55219232,858,858,858,858,0
20240110,162700,55219232,858,858,858,858,0
20240110,162600,55219232,858,858,858,858,0
20240110,162500,55219232,858,858,858,858,0
20240110,162400,55219232,858,858,858,858,0
20240110,162300,55219232,858,858,858,858,0
20240110,162200,55219232,858,858,858,858,0
20240110,162100,55219232,858,858,858,858,0
20240110,162000,55219232,858,858,858,858,0
20240110,161900,55219232,858,858,858,858,0
20240110,161800,55219232,858,858,858,858,0
20240110,161700,55219232,858,858,858,858,0
20240110,161600,55219232,858,858,858,858,0
20240110,161500,55219232,858,858,858,858,0
20240110,161400,55219232,858,858,858,858,0
20240110,161300,55219232,858,858,858,858,0
20240110,161200,55219232,858,858,858,858,0
20240110,161100,55219232,858,858,858,858,0
20240110,161000,55219232,858,858,858,858,0
20240110,160900,55219232,858,858,858,858,0
20240110,160800,55219232,858,858,858,858,0
20240110,160700,55219232,858,858,858,858,853
20240110,160600,55219232,858,858,858,858,0
20240110,160500,55219232,858,858,858,858,0
20240110,160400,55219232,858,858,858,858,0
20240110,160300,55219232,858,858,858,858,0
20240110,160200,55219232,858,858,858,858,0
20240110,160100,55219232,858,858,858,858,0
20240110,160000,55219232,858,858,858,858,0
20240110,155900,55219232,858,858,858,858,0
20240110,155800,55219232,858,858,858,858,0
20240110,155700,55219232,858,858,858,858,0
20240110,155600,55219232,858,858,858,858,0
20240110,155500,55219232,858,858,858,858,0
20240110,155400,55219232,858,858,858,858,0
20240110,155300,55219232,858,858,858,858,0
20240110,155200,55219232,858,858,858,858,0
20240110,155100,55219232,858,858,858,858,0
20240110,155000,55219232,858,858,858,858,0
20240110,154900,55219232,858,858,858,858,0
20240110,154800,55219232,858,858,858,858,0
20240110,154700,55219232,858,858,858,858,0
20240110,154600,55219232,858,858,858,858,0
20240110,154500,55219232,858,858,858,858,0
20240110,154400,55219232,858,858,858,858,0
20240110,154300,55219232,858,858,858,858,0
20240110,154200,55219232,858,858,858,858,0
20240110,154100,55219232,858,858,858,858,0
20240110,154000,55219232,858,858,858,858,0
20240110,153900,55219232,858,858,858,858,0
20240110,153800,55219232,858,858,858,858,0
20240110,153700,55219232,858,858,858,858,853
20240110,153600,55219232,858,858,858,858,0
20240110,153500,55219232,858,858,858,858,0
20240110,153400,55219232,858,858,858,858,0
20240110,153300,55219232,858,858,858,858,0
20240110,153200,55219232,858,858,858,858,0
20240110,153100,55219232,858,858,858,858,0
20240110,153000,55219232,858,858,858,858,853
20240110,152900,54487358,858,858,858,858,0
20240110,152800,54487358,858,858,858,858,0
20240110,152700,54487358,858,858,858,858,0
20240110,152600,54487358,858,858,858,858,0
20240110,152500,54487358,858,858,858,858,0
20240110,152400,54487358,858,858,858,858,0
20240110,152300,54487358,858,858,858,858,0
20240110,152200,54487358,858,858,858,858,0
20240110,152100,54487358,858,858,858,858,0
20240110,152000,54487358,858,858,858,858,0
20240110,151900,54487358,858,858,858,858,10
20240110,151800,54478778,858,856,858,856,29
20240110,151700,54453902,858,858,858,856,75
20240110,151600,54389555,857,856,857,856,4
20240110,151500,54386129,856,856,856,856,2
20240110,151400,54384417,858,858,858,858,55
20240110,151300,54337227,858,858,858,858,0
20240110,151200,54337227,858,858,858,858,0
20240110,151100,54337227,858,858,858,858,0
20240110,151000,54337227,858,856,858,856,91
20240110,150900,54259153,857,857,857,857,33
20240110,150800,54230872,857,857,857,857,1
20240110,150700,54230015,858,858,858,858,0
20240110,150600,54230015,858,858,858,858,0
20240110,150500,54230015,858,858,858,858,0
20240110,150400,54230015,858,858,858,858,100
20240110,150300,54144215,858,858,858,858,0
20240110,150200,54144215,858,858,858,858,830
20240110,150100,53432075,858,858,858,858,694
20240110,150000,52836623,858,858,858,858,200
20240110,145900,52665023,858,858,858,858,0
20240110,145800,52665023,858,857,858,857,10
20240110,145700,52656450,858,858,858,858,0
20240110,145600,52656450,858,858,858,858,0
20240110,145500,52656450,858,858,858,858,0
20240110,145400,52656450,858,858,858,858,0
20240110,145300,52656450,858,858,858,858,0
20240110,145200,52656450,858,858,858,858,0
20240110,145100,52656450,858,858,858,858,0
20240110,145000,52656450,858,858,858,858,0
20240110,144900,52656450,858,858,858,858,0
20240110,144800,52656450,858,858,858,858,0
20240110,144700,52656450,858,858,858,858,0
20240110,144600,52656450,858,857,858,856,193
20240110,144500,52490971,858,858,858,858,0
20240110,144400,52490971,858,858,858,858,0
20240110,144300,52490971,858,858,858,858,0
20240110,144200,52490971,858,858,858,858,0
20240110,144100,52490971,858,858,858,858,0
20240110,144000,52490971,858,858,858,858,0
20240110,143900,52490971,858,858,858,858,0
20240110,143800,52490971,858,858,858,858,0
20240110,143700,52490971,858,858,858,858,0
20240110,143600,52490971,858,858,858,858,0
20240110,143500,52490971,858,858,858,858,0
20240110,143400,52490971,858,858,858,858,0
20240110,143300,52490971,858,858,858,858,0
20240110,143200,52490971,858,858,858,858,303
20240110,143100,52230997,860,860,860,860,0
20240110,143000,52230997,860,860,860,860,0
20240110,142900,52230997,860,860,860,860,0
20240110,142800,52230997,860,860,860,860,0
20240110,142700,52230997,860,860,860,860,0
20240110,142600,52230997,860,860,860,860,0
20240110,142500,52230997,860,860,860,860,0
20240110,142400,52230997,860,860,860,860,0
20240110,142300,52230997,860,860,860,860,18
20240110,142200,52215517,861,861,861,861,0
20240110,142100,52215517,861,861,861,861,0
20240110,142000,52215517,861,861,861,861,0
20240110,141900,52215517,861,861,861,861,0
20240110,141800,52215517,861,861,861,861,0
20240110,141700,52215517,861,855,861,855,1400
20240110,141600,51010671,852,855,855,852,1695
20240110,141500,49564490,856,858,858,856,375
20240110,141400,49243185,861,861,861,861,0
20240110,141300,49243185,861,861,861,861,0
20240110,141200,49243185,861,858,861,858,134
20240110,141100,49128145,861,861,861,861,0
20240110,141000,49128145,861,860,861,860,4
20240110,140900,49124704,859,859,859,859,0
20240110,140800,49124704,859,859,859,859,100
20240110,140700,49038804,861,861,861,861,0
20240110,140600,49038804,861,861,861,861,0
20240110,140500,49038804,861,861,861,861,0
20240110,140400,49038804,861,861,861,861,0
20240110,140300,49038804,861,856,861,856,50
20240110,140200,48995964,856,856,856,856,0
20240110,140100,48995964,856,856,856,856,7
20240110,140000,48989972,854,854,854,854,0
20240110,135900,48989972,854,854,854,854,0
20240110,135800,48989972,854,854,854,854,100
20240110,135700,48904572,856,856,856,856,26
20240110,135600,48882316,856,856,856,856,525
20240110,135500,48432916,854,854,854,854,1
20240110,135400,48432062,856,856,856,856,0
20240110,135300,48432062,856,856,856,856,10
20240110,135200,48423502,853,853,853,853,0
20240110,135100,48423502,853,853,853,853,0
20240110,135000,48423502,853,853,853,853,5228
20240110,134900,43964018,853,853,853,853,0
20240110,134800,43964018,853,854,854,853,3275
20240110,134700,41169773,855,855,855,855,725
20240110,134600,40549898,861,861,861,861,0
20240110,134500,40549898,861,861,861,861,0
20240110,134400,40549898,861,861,861,861,50
20240110,134300,40506848,861,861,861,861,20
20240110,134200,40489628,855,855,855,855,9
20240110,134100,40481933,855,855,855,855,40
20240110,134000,40447733,855,855,855,855,0
20240110,133900,40447733,855,861,861,855,2
20240110,133800,40446017,857,857,857,857,0
20240110,133700,40446017,857,857,857,857,0
20240110,133600,40446017,857,857,857,857,0
20240110,133500,40446017,857,857,857,857,0
20240110,133400,40446017,857,857,857,857,194
20240110,133300,40279759,858,858,858,858,257
20240110,133200,40059253,862,862,862,862,0
20240110,133100,40059253,862,862,862,862,0
20240110,133000,40059253,862,862,862,862,0
20240110,132900,40059253,862,862,862,862,0
20240110,132800,40059253,862,862,862,862,0
20240110,132700,40059253,862,862,862,862,0
20240110,132600,40059253,862,862,862,862,0
20240110,132500,40059253,862,862,862,862,0
20240110,132400,40059253,862,862,862,862,30
20240110,132300,40033393,858,858,858,858,145
20240110,132200,39908983,857,857,857,857,0
20240110,132100,39908983,857,857,857,857,0
20240110,132000,39908983,857,857,857,857,0
20240110,131900,39908983,857,857,857,857,0
20240110,131800,39908983,857,860,860,857,354
20240110,131700,39605599,857,857,857,857,0
20240110,131600,39605599,857,857,857,857,0
20240110,131500,39605599,857,857,857,857,0
20240110,131400,39605599,857,857,857,857,0
20240110,131300,39605599,857,859,859,857,700
20240110,131200,39004762,862,862,862,862,3
20240110,131100,39002176,862,862,862,862,0
20240110,131000,39002176,862,862,862,862,642
20240110,130900,38448772,862,862,862,862,0
20240110,130800,38448772,862,862,862,862,5
20240110,130700,38444462,862,862,862,862,11
20240110,130600,38434980,858,858,858,858,0
20240110,130500,38434980,858,858,858,858,0
20240110,130400,38434980,858,858,858,858,0
20240110,130300,38434980,858,858,858,858,0
20240110,130200,38434980,858,858,858,858,0
20240110,130100,38434980,858,858,858,858,1301
20240110,130000,37318722,858,858,858,858,0
20240110,125900,37318722,858,858,858,858,0
20240110,125800,37318722,858,858,858,858,0
20240110,125700,37318722,858,858,858,858,501
20240110,125600,36888864,858,858,858,858,0
20240110,125500,36888864,858,858,858,858,14
20240110,125400,36876852,858,858,858,858,0
20240110,125300,36876852,858,859,859,858,416
20240110,125200,36519919,859,859,859,859,0
20240110,125100,36519919,859,859,859,859,0
20240110,125000,36519919,859,859,859,859,0
20240110,124900,36519919,859,859,859,859,0
20240110,124800,36519919,859,859,859,859,1
20240110,124700,36519060,859,860,860,859,31
20240110,124600,36492401,860,860,860,860,0
20240110,124500,36492401,860,860,860,860,0
20240110,124400,36492401,860,860,860,860,0
20240110,124300,36492401,860,860,860,860,11
20240110,124200,36482941,860,860,860,860,0
20240110,124100,36482941,860,860,860,860,0
20240110,124000,36482941,860,860,860,860,0
20240110,123900,36482941,860,860,860,860,0
20240110,123800,36482941,860,860,860,860,0
20240110,123700,36482941,860,860,860,860,0
20240110,123600,36482941,860,860,860,860,0
20240110,123500,36482941,860,860,860,860,0
20240110,123400,36482941,860,860,860,860,11
20240110,123300,36473481,860,860,860,860,0
20240110,123200,36473481,860,860,860,860,0
20240110,123100,36473481,860,860,860,860,0
20240110,123000,36473481,860,860,860,860,0
20240110,122900,36473481,860,860,860,860,2059
20240110,122800,34702741,861,863,863,861,3
20240110,122700,34700155,864,864,864,864,0
20240110,122600,34700155,864,864,864,864,2
20240110,122500,34698427,860,860,860,860,800
20240110,122400,34010427,860,862,862,860,352
20240110,122300,33707704,863,863,863,863,0
20240110,122200,33707704,863,863,863,863,401
20240110,122100,33361641,865,865,865,865,0
20240110,122000,33361641,865,865,865,865,0
20240110,121900,33361641,865,865,865,865,0
20240110,121800,33361641,865,865,865,865,0
20240110,121700,33361641,865,865,865,865,0
20240110,121600,33361641,865,865,865,865,1
20240110,121500,33360776,861,862,862,861,2326
20240110,121400,31358089,865,863,865,862,2419
20240110,121300,29272208,863,863,863,863,0
20240110,121200,29272208,863,863,863,863,0
20240110,121100,29272208,863,863,863,863,237
20240110,121000,29067677,863,863,863,863,952
20240110,120900,28246101,863,863,863,863,70
20240110,120800,28185691,862,862,862,862,0
20240110,120700,28185691,862,862,862,862,0
20240110,120600,28185691,862,862,862,862,0
20240110,120500,28185691,862,862,862,862,0
20240110,120400,28185691,862,862,862,862,11
20240110,120300,28176209,866,865,866,865,2150
20240110,120200,26314459,866,863,866,863,100
20240110,120100,26227919,863,863,863,863,10
20240110,120000,26219289,863,863,863,863,0
20240110,115900,26219289,863,863,863,863,6
20240110,115800,26214111,863,863,863,863,6
20240110,115700,26208933,864,864,864,864,0
20240110,115600,26208933,864,864,864,864,0
20240110,115500,26208933,864,864,864,864,0
20240110,115400,26208933,864,864,864,864,55
20240110,115300,26161413,866,864,866,864,47
20240110,115200,26120802,864,864,864,864,1
20240110,115100,26119938,863,863,863,863,500
20240110,115000,25688438,863,859,863,859,7
20240110,114900,25682411,858,858,858,858,1
20240110,114800,25681553,855,857,857,855,2673
20240110,114700,23390794,857,857,857,857,0
20240110,114600,23390794,857,857,857,857,0
20240110,114500,23390794,857,857,857,857,0
20240110,114400,23390794,857,857,857,857,568
20240110,114300,22904018,857,857,857,857,0
20240110,114200,22904018,857,857,857,857,0
20240110,114100,22904018,857,857,857,857,196
20240110,114000,22736046,857,857,857,857,0
20240110,113900,22736046,857,857,857,857,0
20240110,113800,22736046,857,857,857,857,0
20240110,113700,22736046,857,857,857,857,7
20240110,113600,22730047,857,857,857,857,0
20240110,113500,22730047,857,857,857,857,0
20240110,113400,22730047,857,857,857,857,0
20240110,113300,22730047,857,857,857,857,58
20240110,113200,22680341,857,857,857,857,5
20240110,113100,22676056,857,857,857,857,0
20240110,113000,22676056,857,857,857,857,0
20240110,112900,22676056,857,857,857,857,0
20240110,112800,22676056,857,857,857,857,0
20240110,112700,22676056,857,857,857,857,0
20240110,112600,22676056,857,857,857,857,0
20240110,112500,22676056,857,857,857,857,2
20240110,112400,22674342,855,855,855,855,0
20240110,112300,22674342,855,856,856,855,301
20240110,112200,22416986,851,851,851,851,66
20240110,112100,22360820,857,857,857,857,0
20240110,112000,22360820,857,857,857,857,172
20240110,111900,22213416,856,856,856,856,0
20240110,111800,22213416,856,856,856,856,0
20240110,111700,22213416,856,856,856,856,0
20240110,111600,22213416,856,856,856,856,0
20240110,111500,22213416,856,856,856,856,3
20240110,111400,22210848,851,851,851,851,0
20240110,111300,22210848,851,851,851,851,0
20240110,111200,22210848,851,851,851,851,0
20240110,111100,22210848,851,856,856,851,811
20240110,111000,21519664,857,857,857,857,0
20240110,110900,21519664,857,856,857,856,16
20240110,110800,21505958,857,857,857,857,0
20240110,110700,21505958,857,857,857,857,10
20240110,110600,21497388,857,857,857,857,0
20240110,110500,21497388,857,857,857,857,0
20240110,110400,21497388,857,857,857,857,0
20240110,110300,21497388,857,857,857,857,10
20240110,110200,21488818,857,857,857,857,100
20240110,110100,21403118,857,857,857,857,10
20240110,110000,21394548,857,857,857,857,0
20240110,105900,21394548,857,857,857,857,10
20240110,105800,21385978,855,855,855,855,0
20240110,105700,21385978,855,855,855,855,0
20240110,105600,21385978,855,855,855,855,0
20240110,105500,21385978,855,855,855,855,0
20240110,105400,21385978,855,856,856,855,1176
20240110,105300,20380439,855,856,856,855,4
20240110,105200,20377018,856,856,856,856,0
20240110,105100,20377018,856,856,856,856,80
20240110,105000,20308538,856,856,856,856,0
20240110,104900,20308538,856,856,856,856,1
20240110,104800,20307682,852,852,852,852,0
20240110,104700,20307682,852,852,852,852,50
20240110,104600,20265082,852,852,852,852,0
20240110,104500,20265082,852,852,852,852,0
20240110,104400,20265082,852,852,852,852,0
20240110,104300,20265082,852,852,852,852,0
20240110,104200,20265082,852,852,852,852,0
20240110,104100,20265082,852,852,852,852,6000
20240110,104000,15153082,852,852,852,852,0
20240110,103900,15153082,852,852,852,852,0
20240110,103800,15153082,852,853,853,852,264
20240110,103700,14928128,855,855,855,855,0
20240110,103600,14928128,855,855,855,855,100
20240110,103500,14842628,855,855,855,855,636
20240110,103400,14298848,857,857,857,857,0
20240110,103300,14298848,857,857,857,857,0
20240110,103200,14298848,857,856,857,856,27
20240110,103100,14275714,855,851,855,851,259
20240110,103000,14054789,851,851,851,851,0
20240110,102900,14054789,851,851,851,851,0
20240110,102800,14054789,851,851,851,851,0
20240110,102700,14054789,851,851,851,851,507
20240110,102600,13623332,857,857,857,857,5
20240110,102500,13619047,856,852,856,851,2028
20240110,102400,11892048,853,856,856,853,490
20240110,102300,11474027,856,856,856,856,0
20240110,102200,11474027,856,856,856,856,5
20240110,102100,11469747,854,854,854,854,0
20240110,102000,11469747,854,854,854,854,1
20240110,101900,11468893,854,854,854,854,0
20240110,101800,11468893,854,854,854,854,0
20240110,101700,11468893,854,854,854,854,0
20240110,101600,11468893,854,854,854,854,0
20240110,101500,11468893,854,854,854,854,0
20240110,101400,11468893,854,854,854,854,0
20240110,101300,11468893,854,854,854,854,150
20240110,101200,11340793,856,856,856,856,0
20240110,101100,11340793,856,856,856,856,0
20240110,101000,11340793,856,856,856,856,20
20240110,100900,11323673,854,854,854,854,10
20240110,100800,11315133,856,856,856,856,0
20240110,100700,11315133,856,856,856,856,0
20240110,100600,11315133,856,856,856,856,0
20240110,100500,11315133,856,856,856,856,0
20240110,100400,11315133,856,856,856,856,0
20240110,100300,11315133,856,856,856,856,2
20240110,100200,11313421,857,857,857,857,0
20240110,100100,11313421,857,857,857,857,0
20240110,100000,11313421,857,857,857,857,500
20240110,095900,10884921,856,856,856,856,400
20240110,095800,10542521,855,855,855,855,1101
20240110,095700,9601166,855,855,855,855,0
20240110,095600,9601166,855,855,855,855,0
20240110,095500,9601166,855,855,855,855,0
20240110,095400,9601166,855,855,855,855,0
20240110,095300,9601166,855,855,855,855,0
20240110,095200,9601166,855,856,856,855,1223
20240110,095100,8554330,857,857,857,857,0
20240110,095000,8554330,857,857,857,857,5
20240110,094900,8550045,857,857,857,857,0
20240110,094800,8550045,857,857,857,857,0
20240110,094700,8550045,857,857,857,857,0
20240110,094600,8550045,857,857,857,857,90
20240110,094500,8472915,857,857,857,857,0
20240110,094400,8472915,857,857,857,857,30
20240110,094300,8447205,856,856,856,856,0
20240110,094200,8447205,856,856,856,856,180
20240110,094100,8293125,856,856,856,856,0
20240110,094000,8293125,856,856,856,856,3
20240110,093900,8290557,856,856,856,856,10
20240110,093800,8281997,856,856,856,856,23
20240110,093700,8262309,853,853,853,853,4
20240110,093600,8258897,853,853,853,853,0
20240110,093500,8258897,853,853,853,853,50
20240110,093400,8216247,851,851,851,851,0
20240110,093300,8216247,851,851,851,851,0
20240110,093200,8216247,851,851,851,851,0
20240110,093100,8216247,851,851,851,851,0
20240110,093000,8216247,851,851,851,851,203
20240110,092900,8043494,851,851,851,851,14
20240110,092800,8031580,856,856,856,856,0
20240110,092700,8031580,856,856,856,856,1
20240110,092600,8030724,850,850,850,850,5
20240110,092500,8026474,850,853,853,850,1311
20240110,092400,6911607,853,853,853,853,2
20240110,092300,6909901,852,852,852,852,231
20240110,092200,6713089,851,857,857,851,1578
20240110,092100,5369634,852,852,852,852,0
20240110,092000,5369634,852,852,852,852,0
20240110,091900,5369634,852,852,852,852,0
20240110,091800,5369634,852,852,852,852,0
20240110,091700,5369634,852,852,852,852,1663
20240110,091600,3952758,853,853,853,853,0
20240110,091500,3952758,853,853,853,853,1100
20240110,091400,3014458,852,852,852,852,0
20240110,091300,3014458,852,853,853,852,900
20240110,091200,2246858,857,857,857,857,0
20240110,091100,2246858,857,857,857,857,50
20240110,091000,2204008,857,857,857,857,1
20240110,090900,2203151,851,851,851,851,1400
20240110,090800,1011751,851,857,857,851,786
20240110,090700,342546,857,857,857,857,0
20240110,090600,342546,857,859,859,857,246
20240110,090500,131549,866,866,866,866,0
20240110,090400,131549,866,866,866,866,24
20240110,090300,110765,866,866,866,866,0
20240110,090200,110765,866,866,866,866,115
20240110,090100,11175,867,867,867,867,1
20240110,090000,10308,859,859,859,859,12