KissMeData/200230/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,203800,595948036,886,886,886,886,8717
20240111,203700,595948036,886,886,886,886,0
20240111,203600,595948036,886,886,886,886,0
20240111,203500,595948036,886,886,886,886,0
20240111,203400,595948036,886,886,886,886,0
20240111,203300,595948036,886,886,886,886,0
20240111,203200,595948036,886,886,886,886,0
20240111,203100,595948036,886,886,886,886,0
20240111,203000,595948036,886,886,886,886,0
20240111,202900,595948036,886,886,886,886,0
20240111,202800,595948036,886,886,886,886,0
20240111,202700,595948036,886,886,886,886,0
20240111,202600,595948036,886,886,886,886,0
20240111,202500,595948036,886,886,886,886,0
20240111,202400,595948036,886,886,886,886,0
20240111,202300,595948036,886,886,886,886,0
20240111,202200,595948036,886,886,886,886,0
20240111,202100,595948036,886,886,886,886,0
20240111,202000,595948036,886,886,886,886,0
20240111,201900,595948036,886,886,886,886,0
20240111,201800,595948036,886,886,886,886,0
20240111,201700,595948036,886,886,886,886,0
20240111,201600,595948036,886,886,886,886,0
20240111,201500,595948036,886,886,886,886,0
20240111,201400,595948036,886,886,886,886,0
20240111,201300,595948036,886,886,886,886,0
20240111,201200,595948036,886,886,886,886,0
20240111,201100,595948036,886,886,886,886,0
20240111,201000,595948036,886,886,886,886,0
20240111,200900,595948036,886,886,886,886,0
20240111,200800,595948036,886,886,886,886,8717
20240111,200700,595948036,886,886,886,886,0
20240111,200600,595948036,886,886,886,886,0
20240111,200500,595948036,886,886,886,886,0
20240111,200400,595948036,886,886,886,886,0
20240111,200300,595948036,886,886,886,886,0
20240111,200200,595948036,886,886,886,886,0
20240111,200100,595948036,886,886,886,886,0
20240111,200000,595948036,886,886,886,886,0
20240111,195900,595948036,886,886,886,886,0
20240111,195800,595948036,886,886,886,886,0
20240111,195700,595948036,886,886,886,886,0
20240111,195600,595948036,886,886,886,886,0
20240111,195500,595948036,886,886,886,886,0
20240111,195400,595948036,886,886,886,886,0
20240111,195300,595948036,886,886,886,886,0
20240111,195200,595948036,886,886,886,886,0
20240111,195100,595948036,886,886,886,886,0
20240111,195000,595948036,886,886,886,886,0
20240111,194900,595948036,886,886,886,886,0
20240111,194800,595948036,886,886,886,886,0
20240111,194700,595948036,886,886,886,886,0
20240111,194600,595948036,886,886,886,886,0
20240111,194500,595948036,886,886,886,886,0
20240111,194400,595948036,886,886,886,886,0
20240111,194300,595948036,886,886,886,886,0
20240111,194200,595948036,886,886,886,886,0
20240111,194100,595948036,886,886,886,886,0
20240111,194000,595948036,886,886,886,886,0
20240111,193900,595948036,886,886,886,886,0
20240111,193800,595948036,886,886,886,886,8717
20240111,193700,595948036,886,886,886,886,0
20240111,193600,595948036,886,886,886,886,0
20240111,193500,595948036,886,886,886,886,0
20240111,193400,595948036,886,886,886,886,0
20240111,193300,595948036,886,886,886,886,0
20240111,193200,595948036,886,886,886,886,0
20240111,193100,595948036,886,886,886,886,0
20240111,193000,595948036,886,886,886,886,0
20240111,192900,595948036,886,886,886,886,0
20240111,192800,595948036,886,886,886,886,0
20240111,192700,595948036,886,886,886,886,0
20240111,192600,595948036,886,886,886,886,0
20240111,192500,595948036,886,886,886,886,0
20240111,192400,595948036,886,886,886,886,0
20240111,192300,595948036,886,886,886,886,0
20240111,192200,595948036,886,886,886,886,0
20240111,192100,595948036,886,886,886,886,0
20240111,192000,595948036,886,886,886,886,0
20240111,191900,595948036,886,886,886,886,0
20240111,191800,595948036,886,886,886,886,0
20240111,191700,595948036,886,886,886,886,0
20240111,191600,595948036,886,886,886,886,0
20240111,191500,595948036,886,886,886,886,0
20240111,191400,595948036,886,886,886,886,0
20240111,191300,595948036,886,886,886,886,0
20240111,191200,595948036,886,886,886,886,0
20240111,191100,595948036,886,886,886,886,0
20240111,191000,595948036,886,886,886,886,0
20240111,190900,595948036,886,886,886,886,0
20240111,190800,595948036,886,886,886,886,8717
20240111,190700,595948036,886,886,886,886,0
20240111,190600,595948036,886,886,886,886,0
20240111,190500,595948036,886,886,886,886,0
20240111,190400,595948036,886,886,886,886,0
20240111,190300,595948036,886,886,886,886,0
20240111,190200,595948036,886,886,886,886,0
20240111,190100,595948036,886,886,886,886,0
20240111,190000,595948036,886,886,886,886,0
20240111,185900,595948036,886,886,886,886,0
20240111,185800,595948036,886,886,886,886,0
20240111,185700,595948036,886,886,886,886,0
20240111,185600,595948036,886,886,886,886,0
20240111,185500,595948036,886,886,886,886,0
20240111,185400,595948036,886,886,886,886,0
20240111,185300,595948036,886,886,886,886,0
20240111,185200,595948036,886,886,886,886,0
20240111,185100,595948036,886,886,886,886,0
20240111,185000,595948036,886,886,886,886,0
20240111,184900,595948036,886,886,886,886,0
20240111,184800,595948036,886,886,886,886,0
20240111,184700,595948036,886,886,886,886,0
20240111,184600,595948036,886,886,886,886,0
20240111,184500,595948036,886,886,886,886,0
20240111,184400,595948036,886,886,886,886,0
20240111,184300,595948036,886,886,886,886,0
20240111,184200,595948036,886,886,886,886,0
20240111,184100,595948036,886,886,886,886,0
20240111,184000,595948036,886,886,886,886,0
20240111,183900,595948036,886,886,886,886,0
20240111,183800,595948036,886,886,886,886,8717
20240111,183700,595948036,886,886,886,886,0
20240111,183600,595948036,886,886,886,886,0
20240111,183500,595948036,886,886,886,886,0
20240111,183400,595948036,886,886,886,886,0
20240111,183300,595948036,886,886,886,886,0
20240111,183200,595948036,886,886,886,886,0
20240111,183100,595948036,886,886,886,886,0
20240111,183000,595948036,886,886,886,886,0
20240111,182900,595948036,886,886,886,886,0
20240111,182800,595948036,886,886,886,886,0
20240111,182700,595948036,886,886,886,886,0
20240111,182600,595948036,886,886,886,886,0
20240111,182500,595948036,886,886,886,886,0
20240111,182400,595948036,886,886,886,886,0
20240111,182300,595948036,886,886,886,886,0
20240111,182200,595948036,886,886,886,886,0
20240111,182100,595948036,886,886,886,886,0
20240111,182000,595948036,886,886,886,886,0
20240111,181900,595948036,886,886,886,886,0
20240111,181800,595948036,886,886,886,886,0
20240111,181700,595948036,886,886,886,886,0
20240111,181600,595948036,886,886,886,886,0
20240111,181500,595948036,886,886,886,886,0
20240111,181400,595948036,886,886,886,886,0
20240111,181300,595948036,886,886,886,886,0
20240111,181200,595948036,886,886,886,886,0
20240111,181100,595948036,886,886,886,886,0
20240111,181000,595948036,886,886,886,886,0
20240111,180900,595948036,886,886,886,886,0
20240111,180800,595948036,886,886,886,886,8717
20240111,180700,595948036,886,886,886,886,0
20240111,180600,595948036,886,886,886,886,0
20240111,180500,595948036,886,886,886,886,0
20240111,180400,595948036,886,886,886,886,0
20240111,180300,595948036,886,886,886,886,0
20240111,180200,595948036,886,886,886,886,0
20240111,180100,595948036,886,886,886,886,0
20240111,180000,595948036,886,886,886,886,0
20240111,175900,595948036,886,886,886,886,0
20240111,175800,595948036,886,886,886,886,0
20240111,175700,595948036,886,886,886,886,0
20240111,175600,595948036,886,886,886,886,0
20240111,175500,595948036,886,886,886,886,0
20240111,175400,595948036,886,886,886,886,0
20240111,175300,595948036,886,886,886,886,0
20240111,175200,595948036,886,886,886,886,0
20240111,175100,595948036,886,886,886,886,0
20240111,175000,595948036,886,886,886,886,0
20240111,174900,595948036,886,886,886,886,0
20240111,174800,595948036,886,886,886,886,0
20240111,174700,595948036,886,886,886,886,0
20240111,174600,595948036,886,886,886,886,0
20240111,174500,595948036,886,886,886,886,0
20240111,174400,595948036,886,886,886,886,0
20240111,174300,595948036,886,886,886,886,0
20240111,174200,595948036,886,886,886,886,0
20240111,174100,595948036,886,886,886,886,0
20240111,174000,595948036,886,886,886,886,0
20240111,173900,595948036,886,886,886,886,0
20240111,173800,595948036,886,886,886,886,8717
20240111,173700,595948036,886,886,886,886,0
20240111,173600,595948036,886,886,886,886,0
20240111,173500,595948036,886,886,886,886,0
20240111,173400,595948036,886,886,886,886,0
20240111,173300,595948036,886,886,886,886,0
20240111,173200,595948036,886,886,886,886,0
20240111,173100,595948036,886,886,886,886,0
20240111,173000,595948036,886,886,886,886,0
20240111,172900,595948036,886,886,886,886,0
20240111,172800,595948036,886,886,886,886,0
20240111,172700,595948036,886,886,886,886,0
20240111,172600,595948036,886,886,886,886,0
20240111,172500,595948036,886,886,886,886,0
20240111,172400,595948036,886,886,886,886,0
20240111,172300,595948036,886,886,886,886,0
20240111,172200,595948036,886,886,886,886,0
20240111,172100,595948036,886,886,886,886,0
20240111,172000,595948036,886,886,886,886,0
20240111,171900,595948036,886,886,886,886,0
20240111,171800,595948036,886,886,886,886,0
20240111,171700,595948036,886,886,886,886,0
20240111,171600,595948036,886,886,886,886,0
20240111,171500,595948036,886,886,886,886,0
20240111,171400,595948036,886,886,886,886,0
20240111,171300,595948036,886,886,886,886,0
20240111,171200,595948036,886,886,886,886,0
20240111,171100,595948036,886,886,886,886,0
20240111,171000,595948036,886,886,886,886,0
20240111,170900,595948036,886,886,886,886,0
20240111,170800,595948036,886,886,886,886,8717
20240111,170700,595948036,886,886,886,886,0
20240111,170600,595948036,886,886,886,886,0
20240111,170500,595948036,886,886,886,886,0
20240111,170400,595948036,886,886,886,886,0
20240111,170300,595948036,886,886,886,886,0
20240111,170200,595948036,886,886,886,886,0
20240111,170100,595948036,886,886,886,886,0
20240111,170000,595948036,886,886,886,886,0
20240111,165900,595948036,886,886,886,886,0
20240111,165800,595948036,886,886,886,886,0
20240111,165700,595948036,886,886,886,886,0
20240111,165600,595948036,886,886,886,886,0
20240111,165500,595948036,886,886,886,886,0
20240111,165400,595948036,886,886,886,886,0
20240111,165300,595948036,886,886,886,886,0
20240111,165200,595948036,886,886,886,886,0
20240111,165100,595948036,886,886,886,886,0
20240111,165000,595948036,886,886,886,886,0
20240111,164900,595948036,886,886,886,886,0
20240111,164800,595948036,886,886,886,886,0
20240111,164700,595948036,886,886,886,886,0
20240111,164600,595948036,886,886,886,886,0
20240111,164500,595948036,886,886,886,886,0
20240111,164400,595948036,886,886,886,886,0
20240111,164300,595948036,886,886,886,886,0
20240111,164200,595948036,886,886,886,886,0
20240111,164100,595948036,886,886,886,886,0
20240111,164000,595948036,886,886,886,886,0
20240111,163900,595948036,886,886,886,886,0
20240111,163800,595948036,886,886,886,886,8717
20240111,163700,595948036,886,886,886,886,0
20240111,163600,595948036,886,886,886,886,0
20240111,163500,595948036,886,886,886,886,0
20240111,163400,595948036,886,886,886,886,0
20240111,163300,595948036,886,886,886,886,0
20240111,163200,595948036,886,886,886,886,0
20240111,163100,595948036,886,886,886,886,0
20240111,163000,595948036,886,886,886,886,0
20240111,162900,595948036,886,886,886,886,0
20240111,162800,595948036,886,886,886,886,0
20240111,162700,595948036,886,886,886,886,0
20240111,162600,595948036,886,886,886,886,0
20240111,162500,595948036,886,886,886,886,0
20240111,162400,595948036,886,886,886,886,0
20240111,162300,595948036,886,886,886,886,0
20240111,162200,595948036,886,886,886,886,0
20240111,162100,595948036,886,886,886,886,0
20240111,162000,595948036,886,886,886,886,0
20240111,161900,595948036,886,886,886,886,0
20240111,161800,595948036,886,886,886,886,0
20240111,161700,595948036,886,886,886,886,0
20240111,161600,595948036,886,886,886,886,0
20240111,161500,595948036,886,886,886,886,0
20240111,161400,595948036,886,886,886,886,0
20240111,161300,595948036,886,886,886,886,0
20240111,161200,595948036,886,886,886,886,0
20240111,161100,595948036,886,886,886,886,0
20240111,161000,595948036,886,886,886,886,0
20240111,160900,595948036,886,886,886,886,0
20240111,160800,595948036,886,886,886,886,8717
20240111,160700,595948036,886,886,886,886,0
20240111,160600,595948036,886,886,886,886,0
20240111,160500,595948036,886,886,886,886,0
20240111,160400,595948036,886,886,886,886,0
20240111,160300,595948036,886,886,886,886,0
20240111,160200,595948036,886,886,886,886,0
20240111,160100,595948036,886,886,886,886,0
20240111,160000,595948036,886,886,886,886,0
20240111,155900,595948036,886,886,886,886,0
20240111,155800,595948036,886,886,886,886,0
20240111,155700,595948036,886,886,886,886,0
20240111,155600,595948036,886,886,886,886,0
20240111,155500,595948036,886,886,886,886,0
20240111,155400,595948036,886,886,886,886,0
20240111,155300,595948036,886,886,886,886,0
20240111,155200,595948036,886,886,886,886,0
20240111,155100,595948036,886,886,886,886,0
20240111,155000,595948036,886,886,886,886,0
20240111,154900,595948036,886,886,886,886,0
20240111,154800,595948036,886,886,886,886,0
20240111,154700,595948036,886,886,886,886,0
20240111,154600,595948036,886,886,886,886,0
20240111,154500,595948036,886,886,886,886,0
20240111,154400,595948036,886,886,886,886,0
20240111,154300,595948036,886,886,886,886,0
20240111,154200,595948036,886,886,886,886,0
20240111,154100,595948036,886,886,886,886,0
20240111,154000,595948036,886,886,886,886,0
20240111,153900,595948036,886,886,886,886,0
20240111,153800,595948036,886,886,886,886,8717
20240111,153700,595948036,886,886,886,886,0
20240111,153600,595948036,886,886,886,886,0
20240111,153500,595948036,886,886,886,886,0
20240111,153400,595948036,886,886,886,886,0
20240111,153300,595948036,886,886,886,886,0
20240111,153200,595948036,886,886,886,886,0
20240111,153100,595948036,886,886,886,886,0
20240111,153000,595948036,886,886,886,886,8717
20240111,152900,588224774,882,882,882,882,0
20240111,152800,588224774,882,882,882,882,0
20240111,152700,588224774,882,882,882,882,0
20240111,152600,588224774,882,882,882,882,0
20240111,152500,588224774,882,882,882,882,0
20240111,152400,588224774,882,882,882,882,0
20240111,152300,588224774,882,882,882,882,0
20240111,152200,588224774,882,882,882,882,0
20240111,152100,588224774,882,882,882,882,0
20240111,152000,588224774,882,882,882,882,0
20240111,151900,588224774,882,883,883,874,5788
20240111,151800,583164433,884,882,884,882,88
20240111,151700,583086803,882,882,882,882,12
20240111,151600,583076219,882,882,882,875,156
20240111,151500,582938683,882,882,882,875,4048
20240111,151400,579396641,875,875,875,875,0
20240111,151300,579396641,875,879,879,875,5552
20240111,151200,574536682,880,881,881,880,11
20240111,151100,574527000,882,882,882,882,0
20240111,151000,574527000,882,882,882,882,1
20240111,150900,574526118,882,882,882,882,1
20240111,150800,574525236,883,883,883,883,0
20240111,150700,574525236,883,883,883,883,0
20240111,150600,574525236,883,883,883,883,51
20240111,150500,574480203,878,879,882,876,247
20240111,150400,574263298,881,883,883,881,199
20240111,150300,574087645,886,886,886,886,0
20240111,150200,574087645,886,883,886,883,522
20240111,150100,573626716,886,881,886,876,2748
20240111,150000,571207352,883,883,883,883,0
20240111,145900,571207352,883,883,885,883,1674
20240111,145800,569729198,883,883,883,883,338
20240111,145700,569430744,886,886,886,886,2
20240111,145600,569428972,886,885,886,884,3324
20240111,145500,566484351,886,886,886,886,0
20240111,145400,566484351,886,886,886,886,0
20240111,145300,566484351,886,886,886,886,4
20240111,145200,566480807,886,881,886,881,502
20240111,145100,566038535,886,886,886,886,12
20240111,145000,566027903,886,886,886,886,1
20240111,144900,566027017,881,881,881,881,380
20240111,144800,565692237,886,886,886,886,0
20240111,144700,565692237,886,886,886,886,0
20240111,144600,565692237,886,886,886,886,0
20240111,144500,565692237,886,884,886,884,9
20240111,144400,565684279,880,880,880,880,2
20240111,144300,565682519,880,880,880,880,799
20240111,144200,564979399,883,883,883,883,1
20240111,144100,564978516,879,879,879,879,0
20240111,144000,564978516,879,879,879,879,564
20240111,143900,564482760,882,884,884,882,11
20240111,143800,564473056,884,884,884,884,1
20240111,143700,564472172,878,882,882,878,2061
20240111,143600,562661383,887,887,887,887,1
20240111,143500,562660496,887,887,887,887,0
20240111,143400,562660496,887,887,887,887,3
20240111,143300,562657835,882,882,882,882,605
20240111,143200,562124225,882,883,883,882,1595
20240111,143100,560717357,885,885,885,885,11339
20240111,143000,550682342,885,886,888,885,2100
20240111,142900,548823329,886,886,886,886,342
20240111,142800,548520317,886,887,887,886,210
20240111,142700,548334201,888,888,888,888,0
20240111,142600,548334201,888,888,888,888,2
20240111,142500,548332425,890,890,890,890,0
20240111,142400,548332425,890,888,890,888,15
20240111,142300,548319087,887,887,888,887,20091
20240111,142200,530498361,887,887,887,887,0
20240111,142100,530498361,887,887,887,887,2
20240111,142000,530496587,886,886,886,886,0
20240111,141900,530496587,886,886,886,886,50
20240111,141800,530452287,887,887,887,887,0
20240111,141700,530452287,887,887,887,887,0
20240111,141600,530452287,887,887,887,887,0
20240111,141500,530452287,887,887,887,887,203
20240111,141400,530272226,887,887,887,887,25
20240111,141300,530250051,886,886,886,886,0
20240111,141200,530250051,886,887,887,886,595
20240111,141100,529722686,886,887,887,886,252
20240111,141000,529499222,887,887,887,887,193
20240111,140900,529328031,887,887,887,887,2301
20240111,140800,527287044,890,890,890,890,100
20240111,140700,527198044,890,886,890,886,2842
20240111,140600,524678502,886,886,886,886,122
20240111,140500,524570410,886,887,887,886,112
20240111,140400,524471177,886,886,886,886,400
20240111,140300,524116777,887,887,887,887,0
20240111,140200,524116777,887,887,887,887,0
20240111,140100,524116777,887,885,887,885,52
20240111,140000,524070755,885,885,886,885,6520
20240111,135900,518298417,885,883,885,883,61
20240111,135800,518244442,883,883,883,883,1
20240111,135700,518243559,883,883,883,883,5
20240111,135600,518239144,884,884,884,884,0
20240111,135500,518239144,884,884,884,884,200
20240111,135400,518062344,883,883,883,883,0
20240111,135300,518062344,883,883,883,883,1
20240111,135200,518061461,885,885,885,885,0
20240111,135100,518061461,885,884,885,884,14
20240111,135000,518049080,884,883,884,883,11
20240111,134900,518039366,883,883,883,883,0
20240111,134800,518039366,883,883,883,883,0
20240111,134700,518039366,883,883,883,883,0
20240111,134600,518039366,883,884,885,883,1073
20240111,134500,517091833,884,884,884,884,528
20240111,134400,516625081,885,885,885,885,500
20240111,134300,516182581,885,884,885,884,1225
20240111,134200,515099574,883,883,883,883,0
20240111,134100,515099574,883,883,883,883,0
20240111,134000,515099574,883,883,883,883,0
20240111,133900,515099574,883,883,883,883,11
20240111,133800,515089861,883,882,883,882,103
20240111,133700,514999005,883,883,883,883,0
20240111,133600,514999005,883,883,883,883,0
20240111,133500,514999005,883,883,883,883,7
20240111,133400,514992824,882,882,882,882,0
20240111,133300,514992824,882,882,882,882,0
20240111,133200,514992824,882,882,882,882,74
20240111,133100,514927556,884,884,884,884,100
20240111,133000,514839156,884,884,884,884,0
20240111,132900,514839156,884,884,884,884,0
20240111,132800,514839156,884,883,884,883,3988
20240111,132700,511315665,883,883,883,883,4
20240111,132600,511312133,883,883,883,883,0
20240111,132500,511312133,883,883,883,883,0
20240111,132400,511312133,883,883,883,883,0
20240111,132300,511312133,883,883,883,883,83
20240111,132200,511238844,883,883,883,883,0
20240111,132100,511238844,883,883,883,883,0
20240111,132000,511238844,883,883,883,883,0
20240111,131900,511238844,883,883,883,883,2
20240111,131800,511237078,882,882,882,882,99
20240111,131700,511149760,882,882,882,882,1
20240111,131600,511148878,883,882,883,882,26
20240111,131500,511125935,882,882,882,882,288
20240111,131400,510871919,878,878,878,878,0
20240111,131300,510871919,878,878,878,878,0
20240111,131200,510871919,878,878,878,878,0
20240111,131100,510871919,878,880,880,878,1486
20240111,131000,509565783,881,881,881,881,699
20240111,130900,508949964,881,881,881,881,6
20240111,130800,508944678,881,880,881,880,107
20240111,130700,508850414,880,880,881,880,547
20240111,130600,508368554,882,882,882,882,200
20240111,130500,508192154,882,882,882,882,69
20240111,130400,508131296,883,883,883,883,0
20240111,130300,508131296,883,882,883,882,500
20240111,130200,507689896,883,883,883,883,0
20240111,130100,507689896,883,883,883,883,2
20240111,130000,507688130,883,883,883,883,0
20240111,125900,507688130,883,882,883,882,1000
20240111,125800,506806032,883,883,883,883,0
20240111,125700,506806032,883,883,883,883,0
20240111,125600,506806032,883,883,883,883,0
20240111,125500,506806032,883,883,883,883,30
20240111,125400,506779542,879,879,879,879,0
20240111,125300,506779542,879,879,879,879,0
20240111,125200,506779542,879,879,879,879,1
20240111,125100,506778663,884,884,884,884,0
20240111,125000,506778663,884,884,884,884,0
20240111,124900,506778663,884,884,884,884,0
20240111,124800,506778663,884,884,884,884,0
20240111,124700,506778663,884,884,884,884,0
20240111,124600,506778663,884,884,884,884,0
20240111,124500,506778663,884,884,884,884,0
20240111,124400,506778663,884,884,884,884,0
20240111,124300,506778663,884,884,884,884,0
20240111,124200,506778663,884,879,884,879,2
20240111,124100,506776900,883,883,883,883,0
20240111,124000,506776900,883,883,883,883,0
20240111,123900,506776900,883,883,883,883,0
20240111,123800,506776900,883,884,884,883,679
20240111,123700,506176729,883,883,883,883,83
20240111,123600,506103440,884,884,884,884,100
20240111,123500,506015040,884,884,884,884,0
20240111,123400,506015040,884,884,884,884,0
20240111,123300,506015040,884,884,884,884,90
20240111,123200,505935480,884,884,884,884,0
20240111,123100,505935480,884,884,884,884,10
20240111,123000,505926640,885,885,885,885,0
20240111,122900,505926640,885,885,885,885,4000
20240111,122800,502386640,884,884,884,884,0
20240111,122700,502386640,884,884,884,884,1902
20240111,122600,500705272,884,884,884,884,0
20240111,122500,500705272,884,884,884,884,0
20240111,122400,500705272,884,883,884,883,20
20240111,122300,500687593,884,884,884,884,25
20240111,122200,500665493,884,884,884,884,0
20240111,122100,500665493,884,879,884,878,386
20240111,122000,500326513,880,880,880,880,0
20240111,121900,500326513,880,880,880,880,43
20240111,121800,500288673,881,883,883,880,1713
20240111,121700,498779577,884,884,884,884,0
20240111,121600,498779577,884,884,884,884,0
20240111,121500,498779577,884,884,884,884,3
20240111,121400,498776925,884,884,884,884,0
20240111,121300,498776925,884,884,884,884,1
20240111,121200,498776041,881,881,881,881,0
20240111,121100,498776041,881,881,881,881,0
20240111,121000,498776041,881,884,884,881,201
20240111,120900,498598846,883,883,883,883,0
20240111,120800,498598846,883,883,883,883,25
20240111,120700,498576771,881,883,883,881,9000
20240111,120600,490646853,883,883,883,883,0
20240111,120500,490646853,883,883,883,883,0
20240111,120400,490646853,883,883,883,883,0
20240111,120300,490646853,883,884,884,882,59
20240111,120200,490594768,885,885,885,885,1998
20240111,120100,488826538,885,885,885,885,0
20240111,120000,488826538,885,885,885,885,0
20240111,115900,488826538,885,882,885,882,3067
20240111,115800,486118243,882,882,882,882,0
20240111,115700,486118243,882,882,882,882,0
20240111,115600,486118243,882,882,882,882,0
20240111,115500,486118243,882,882,882,882,0
20240111,115400,486118243,882,882,882,882,1
20240111,115300,486117361,885,885,885,885,6
20240111,115200,486112051,885,885,885,885,1860
20240111,115100,484465951,885,885,885,885,200
20240111,115000,484288951,883,883,883,883,33
20240111,114900,484259812,885,885,885,885,0
20240111,114800,484259812,885,885,885,885,15
20240111,114700,484246537,885,885,885,885,0
20240111,114600,484246537,885,885,885,885,100
20240111,114500,484158037,885,885,885,885,11
20240111,114400,484148302,885,885,885,885,103
20240111,114300,484057147,885,885,885,885,0
20240111,114200,484057147,885,885,885,881,272
20240111,114100,483817507,884,884,884,884,2455
20240111,114000,481647287,884,884,884,884,0
20240111,113900,481647287,884,884,884,884,3552
20240111,113800,478507319,884,884,884,884,2001
20240111,113700,476738435,884,884,884,884,0
20240111,113600,476738435,884,884,884,884,40
20240111,113500,476703075,884,884,884,884,2
20240111,113400,476701307,885,885,885,885,0
20240111,113300,476701307,885,885,885,885,0
20240111,113200,476701307,885,884,885,884,2001
20240111,113100,474932402,884,884,884,884,20
20240111,113000,474914722,885,885,885,885,0
20240111,112900,474914722,885,885,885,885,0
20240111,112800,474914722,885,885,885,885,1
20240111,112700,474913837,884,884,885,884,5150
20240111,112600,470361232,885,884,885,884,1104
20240111,112500,469384769,884,883,884,883,3000
20240111,112400,466735063,883,882,883,882,3002
20240111,112300,464087297,882,881,882,881,3999
20240111,112200,460561667,881,881,881,881,0
20240111,112100,460561667,881,881,881,881,0
20240111,112000,460561667,881,883,883,881,2001
20240111,111900,458798784,881,881,881,881,1000
20240111,111800,457917784,881,881,881,881,0
20240111,111700,457917784,881,881,881,881,0
20240111,111600,457917784,881,883,883,881,501
20240111,111500,457475403,881,883,883,881,228
20240111,111400,457274479,883,883,883,882,1072
20240111,111300,456328324,882,881,882,881,1244
20240111,111200,455231660,881,881,881,881,0
20240111,111100,455231660,881,880,881,880,1000
20240111,111000,454351004,878,878,878,878,0
20240111,110900,454351004,878,878,878,878,0
20240111,110800,454351004,878,878,878,878,5
20240111,110700,454346614,880,880,880,880,201
20240111,110600,454169734,880,880,880,880,0
20240111,110500,454169734,880,880,880,880,488
20240111,110400,453740294,880,880,880,880,0
20240111,110300,453740294,880,880,880,880,22
20240111,110200,453720934,880,880,880,880,0
20240111,110100,453720934,880,880,880,880,237
20240111,110000,453512374,879,879,879,879,360
20240111,105900,453195934,879,879,880,878,337
20240111,105800,452899711,881,881,882,880,460
20240111,105700,452494453,873,881,881,873,3959
20240111,105600,449026738,881,881,881,881,523
20240111,105500,448565975,881,881,881,881,42
20240111,105400,448528973,879,884,884,879,1131
20240111,105300,447534528,884,882,884,882,15
20240111,105200,447521285,880,881,881,880,568
20240111,105100,447021444,882,882,882,882,0
20240111,105000,447021444,882,882,882,882,0
20240111,104900,447021444,882,883,885,881,3216
20240111,104800,444187930,885,885,885,885,1
20240111,104700,444187045,883,883,883,883,0
20240111,104600,444187045,883,884,884,883,206
20240111,104500,444005037,883,883,883,883,59
20240111,104400,443952940,882,883,883,882,2109
20240111,104300,442092729,884,884,884,884,1672
20240111,104200,440614681,883,882,883,882,970
20240111,104100,439758356,884,885,885,884,69
20240111,104000,439697358,884,884,884,884,1217
20240111,103900,438621530,884,883,884,883,262
20240111,103800,438390084,881,883,884,881,3410
20240111,103700,435381904,883,883,883,883,0
20240111,103600,435381904,883,883,883,883,207
20240111,103500,435199123,884,884,884,884,293
20240111,103400,434940111,884,884,884,883,164
20240111,103300,434795168,881,883,883,881,33
20240111,103200,434766066,883,883,883,883,8
20240111,103100,434759002,884,884,884,884,1
20240111,103000,434758118,881,881,881,881,1000
20240111,102900,433877118,881,881,881,881,0
20240111,102800,433877118,881,882,882,881,2219
20240111,102700,431919966,882,882,882,882,60
20240111,102600,431867046,882,882,882,882,1
20240111,102500,431866164,882,882,882,882,0
20240111,102400,431866164,882,882,882,882,3
20240111,102300,431863518,882,883,883,882,1143
20240111,102200,430854250,884,884,884,883,1041
20240111,102100,429935009,884,884,884,884,87
20240111,102000,429858101,884,884,884,884,12
20240111,101900,429847493,883,883,883,883,250
20240111,101800,429626743,883,883,883,883,0
20240111,101700,429626743,883,881,884,880,99
20240111,101600,429539502,881,881,881,881,57
20240111,101500,429489285,881,881,881,879,2623
20240111,101400,427182063,883,882,883,882,200
20240111,101300,427005584,883,883,883,883,100
20240111,101200,426917284,883,883,883,883,92
20240111,101100,426836048,879,883,883,879,1342
20240111,101000,425656420,884,879,884,879,207
20240111,100900,425474172,880,882,882,880,3
20240111,100800,425471529,883,883,883,883,51
20240111,100700,425426496,884,884,884,884,0
20240111,100600,425426496,884,879,884,879,511
20240111,100500,424975822,884,884,884,884,0
20240111,100400,424975822,884,884,884,884,0
20240111,100300,424975822,884,879,884,879,536
20240111,100200,424504668,884,884,884,884,2
20240111,100100,424502900,884,884,884,884,0
20240111,100000,424502900,884,883,884,883,9
20240111,095900,424494952,880,880,880,880,1082
20240111,095800,423542792,880,880,880,880,0
20240111,095700,423542792,880,883,883,880,5670
20240111,095600,418551028,883,885,889,883,519
20240111,095500,418091809,885,885,885,885,700
20240111,095400,417472309,890,889,890,889,2301
20240111,095300,415424920,888,881,888,881,2394
20240111,095200,413302285,881,880,881,880,762
20240111,095100,412631703,880,880,880,880,1535
20240111,095000,411280903,880,881,881,880,745
20240111,094900,410625003,880,880,880,880,1000
20240111,094800,409745003,880,877,880,877,4114
20240111,094700,406126015,878,878,878,878,1035
20240111,094600,405217285,879,874,880,873,205
20240111,094500,405037839,873,873,873,873,0
20240111,094400,405037839,873,875,879,873,109
20240111,094300,404942597,882,880,882,876,3004
20240111,094200,402296181,880,881,881,880,106
20240111,094100,402202895,873,870,882,870,8484
20240111,094000,394786548,870,870,870,870,2117
20240111,093900,392944758,870,870,870,870,1371
20240111,093800,391751988,870,870,870,869,72
20240111,093700,391689350,870,869,870,869,3156
20240111,093600,388946202,869,868,869,868,1140
20240111,093500,387956275,869,867,869,867,5712
20240111,093400,382999161,867,869,869,867,2898
20240111,093300,380483350,869,868,869,868,352
20240111,093200,380177755,868,867,868,867,34
20240111,093100,380148276,868,866,868,866,1910
20240111,093000,378493816,866,866,866,866,0
20240111,092900,378493816,866,864,866,861,30162
20240111,092800,352498951,869,869,870,860,14643
20240111,092700,339850119,868,877,877,868,24534
20240111,092600,318465158,876,877,877,876,2094
20240111,092500,316630302,877,874,878,872,4225
20240111,092400,312940079,876,880,884,873,16745
20240111,092300,298271991,880,886,886,879,7266
20240111,092200,291867200,886,881,888,877,15999
20240111,092100,277787895,881,903,903,877,46007
20240111,092000,237023449,903,891,906,891,24433
20240111,091900,215041081,894,899,899,890,33562
20240111,091800,185132779,892,899,903,889,23303
20240111,091700,164293075,901,895,905,890,58755
20240111,091600,111565526,901,882,929,878,72117
20240111,091500,46643240,875,886,892,875,10224
20240111,091400,37628524,886,871,886,871,18882
20240111,091300,21054573,865,870,871,865,472
20240111,091200,20644232,871,871,871,871,6217
20240111,091100,15229225,869,860,869,860,4232
20240111,091000,11562275,856,856,856,856,1559
20240111,090900,10227771,854,854,854,854,0
20240111,090800,10227771,854,854,854,854,0
20240111,090700,10227771,854,859,859,853,1288
20240111,090600,9128381,863,863,863,863,24
20240111,090500,9107669,861,861,861,861,0
20240111,090400,9107669,861,863,863,861,4707
20240111,090300,5047850,863,864,864,863,1363
20240111,090200,3871468,864,864,864,864,1157
20240111,090100,2871820,867,858,869,858,2249
20240111,090000,940608,852,852,852,852,1104