KissMeData/200230/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,203600,195069959,829,829,829,829,2992
20240119,203500,195069959,829,829,829,829,0
20240119,203400,195069959,829,829,829,829,0
20240119,203300,195069959,829,829,829,829,0
20240119,203200,195069959,829,829,829,829,0
20240119,203100,195069959,829,829,829,829,0
20240119,203000,195069959,829,829,829,829,0
20240119,202900,195069959,829,829,829,829,0
20240119,202800,195069959,829,829,829,829,0
20240119,202700,195069959,829,829,829,829,0
20240119,202600,195069959,829,829,829,829,0
20240119,202500,195069959,829,829,829,829,0
20240119,202400,195069959,829,829,829,829,0
20240119,202300,195069959,829,829,829,829,0
20240119,202200,195069959,829,829,829,829,0
20240119,202100,195069959,829,829,829,829,0
20240119,202000,195069959,829,829,829,829,0
20240119,201900,195069959,829,829,829,829,0
20240119,201800,195069959,829,829,829,829,0
20240119,201700,195069959,829,829,829,829,0
20240119,201600,195069959,829,829,829,829,0
20240119,201500,195069959,829,829,829,829,0
20240119,201400,195069959,829,829,829,829,0
20240119,201300,195069959,829,829,829,829,0
20240119,201200,195069959,829,829,829,829,0
20240119,201100,195069959,829,829,829,829,0
20240119,201000,195069959,829,829,829,829,0
20240119,200900,195069959,829,829,829,829,0
20240119,200800,195069959,829,829,829,829,0
20240119,200700,195069959,829,829,829,829,0
20240119,200600,195069959,829,829,829,829,2992
20240119,200500,195069959,829,829,829,829,0
20240119,200400,195069959,829,829,829,829,0
20240119,200300,195069959,829,829,829,829,0
20240119,200200,195069959,829,829,829,829,0
20240119,200100,195069959,829,829,829,829,0
20240119,200000,195069959,829,829,829,829,0
20240119,195900,195069959,829,829,829,829,0
20240119,195800,195069959,829,829,829,829,0
20240119,195700,195069959,829,829,829,829,0
20240119,195600,195069959,829,829,829,829,0
20240119,195500,195069959,829,829,829,829,0
20240119,195400,195069959,829,829,829,829,0
20240119,195300,195069959,829,829,829,829,0
20240119,195200,195069959,829,829,829,829,0
20240119,195100,195069959,829,829,829,829,0
20240119,195000,195069959,829,829,829,829,0
20240119,194900,195069959,829,829,829,829,0
20240119,194800,195069959,829,829,829,829,0
20240119,194700,195069959,829,829,829,829,0
20240119,194600,195069959,829,829,829,829,0
20240119,194500,195069959,829,829,829,829,0
20240119,194400,195069959,829,829,829,829,0
20240119,194300,195069959,829,829,829,829,0
20240119,194200,195069959,829,829,829,829,0
20240119,194100,195069959,829,829,829,829,0
20240119,194000,195069959,829,829,829,829,0
20240119,193900,195069959,829,829,829,829,0
20240119,193800,195069959,829,829,829,829,0
20240119,193700,195069959,829,829,829,829,0
20240119,193600,195069959,829,829,829,829,2992
20240119,193500,195069959,829,829,829,829,0
20240119,193400,195069959,829,829,829,829,0
20240119,193300,195069959,829,829,829,829,0
20240119,193200,195069959,829,829,829,829,0
20240119,193100,195069959,829,829,829,829,0
20240119,193000,195069959,829,829,829,829,0
20240119,192900,195069959,829,829,829,829,0
20240119,192800,195069959,829,829,829,829,0
20240119,192700,195069959,829,829,829,829,0
20240119,192600,195069959,829,829,829,829,0
20240119,192500,195069959,829,829,829,829,0
20240119,192400,195069959,829,829,829,829,0
20240119,192300,195069959,829,829,829,829,0
20240119,192200,195069959,829,829,829,829,0
20240119,192100,195069959,829,829,829,829,0
20240119,192000,195069959,829,829,829,829,0
20240119,191900,195069959,829,829,829,829,0
20240119,191800,195069959,829,829,829,829,0
20240119,191700,195069959,829,829,829,829,0
20240119,191600,195069959,829,829,829,829,0
20240119,191500,195069959,829,829,829,829,0
20240119,191400,195069959,829,829,829,829,0
20240119,191300,195069959,829,829,829,829,0
20240119,191200,195069959,829,829,829,829,0
20240119,191100,195069959,829,829,829,829,0
20240119,191000,195069959,829,829,829,829,0
20240119,190900,195069959,829,829,829,829,0
20240119,190800,195069959,829,829,829,829,0
20240119,190700,195069959,829,829,829,829,0
20240119,190600,195069959,829,829,829,829,2992
20240119,190500,195069959,829,829,829,829,0
20240119,190400,195069959,829,829,829,829,0
20240119,190300,195069959,829,829,829,829,0
20240119,190200,195069959,829,829,829,829,0
20240119,190100,195069959,829,829,829,829,0
20240119,190000,195069959,829,829,829,829,0
20240119,185900,195069959,829,829,829,829,0
20240119,185800,195069959,829,829,829,829,0
20240119,185700,195069959,829,829,829,829,0
20240119,185600,195069959,829,829,829,829,0
20240119,185500,195069959,829,829,829,829,0
20240119,185400,195069959,829,829,829,829,0
20240119,185300,195069959,829,829,829,829,0
20240119,185200,195069959,829,829,829,829,0
20240119,185100,195069959,829,829,829,829,0
20240119,185000,195069959,829,829,829,829,0
20240119,184900,195069959,829,829,829,829,0
20240119,184800,195069959,829,829,829,829,0
20240119,184700,195069959,829,829,829,829,0
20240119,184600,195069959,829,829,829,829,0
20240119,184500,195069959,829,829,829,829,0
20240119,184400,195069959,829,829,829,829,0
20240119,184300,195069959,829,829,829,829,0
20240119,184200,195069959,829,829,829,829,0
20240119,184100,195069959,829,829,829,829,0
20240119,184000,195069959,829,829,829,829,0
20240119,183900,195069959,829,829,829,829,0
20240119,183800,195069959,829,829,829,829,0
20240119,183700,195069959,829,829,829,829,0
20240119,183600,195069959,829,829,829,829,2992
20240119,183500,195069959,829,829,829,829,0
20240119,183400,195069959,829,829,829,829,0
20240119,183300,195069959,829,829,829,829,0
20240119,183200,195069959,829,829,829,829,0
20240119,183100,195069959,829,829,829,829,0
20240119,183000,195069959,829,829,829,829,0
20240119,182900,195069959,829,829,829,829,0
20240119,182800,195069959,829,829,829,829,0
20240119,182700,195069959,829,829,829,829,0
20240119,182600,195069959,829,829,829,829,0
20240119,182500,195069959,829,829,829,829,0
20240119,182400,195069959,829,829,829,829,0
20240119,182300,195069959,829,829,829,829,0
20240119,182200,195069959,829,829,829,829,0
20240119,182100,195069959,829,829,829,829,0
20240119,182000,195069959,829,829,829,829,0
20240119,181900,195069959,829,829,829,829,0
20240119,181800,195069959,829,829,829,829,0
20240119,181700,195069959,829,829,829,829,0
20240119,181600,195069959,829,829,829,829,0
20240119,181500,195069959,829,829,829,829,0
20240119,181400,195069959,829,829,829,829,0
20240119,181300,195069959,829,829,829,829,0
20240119,181200,195069959,829,829,829,829,0
20240119,181100,195069959,829,829,829,829,0
20240119,181000,195069959,829,829,829,829,0
20240119,180900,195069959,829,829,829,829,0
20240119,180800,195069959,829,829,829,829,0
20240119,180700,195069959,829,829,829,829,0
20240119,180600,195069959,829,829,829,829,2992
20240119,180500,195069959,829,829,829,829,0
20240119,180400,195069959,829,829,829,829,0
20240119,180300,195069959,829,829,829,829,0
20240119,180200,195069959,829,829,829,829,0
20240119,180100,195069959,829,829,829,829,0
20240119,180000,195069959,829,829,829,829,0
20240119,175900,195069959,829,829,829,829,0
20240119,175800,195069959,829,829,829,829,0
20240119,175700,195069959,829,829,829,829,0
20240119,175600,195069959,829,829,829,829,0
20240119,175500,195069959,829,829,829,829,0
20240119,175400,195069959,829,829,829,829,0
20240119,175300,195069959,829,829,829,829,0
20240119,175200,195069959,829,829,829,829,0
20240119,175100,195069959,829,829,829,829,0
20240119,175000,195069959,829,829,829,829,0
20240119,174900,195069959,829,829,829,829,0
20240119,174800,195069959,829,829,829,829,0
20240119,174700,195069959,829,829,829,829,0
20240119,174600,195069959,829,829,829,829,0
20240119,174500,195069959,829,829,829,829,0
20240119,174400,195069959,829,829,829,829,0
20240119,174300,195069959,829,829,829,829,0
20240119,174200,195069959,829,829,829,829,0
20240119,174100,195069959,829,829,829,829,0
20240119,174000,195069959,829,829,829,829,0
20240119,173900,195069959,829,829,829,829,0
20240119,173800,195069959,829,829,829,829,0
20240119,173700,195069959,829,829,829,829,0
20240119,173600,195069959,829,829,829,829,2992
20240119,173500,195069959,829,829,829,829,0
20240119,173400,195069959,829,829,829,829,0
20240119,173300,195069959,829,829,829,829,0
20240119,173200,195069959,829,829,829,829,0
20240119,173100,195069959,829,829,829,829,0
20240119,173000,195069959,829,829,829,829,0
20240119,172900,195069959,829,829,829,829,0
20240119,172800,195069959,829,829,829,829,0
20240119,172700,195069959,829,829,829,829,0
20240119,172600,195069959,829,829,829,829,0
20240119,172500,195069959,829,829,829,829,0
20240119,172400,195069959,829,829,829,829,0
20240119,172300,195069959,829,829,829,829,0
20240119,172200,195069959,829,829,829,829,0
20240119,172100,195069959,829,829,829,829,0
20240119,172000,195069959,829,829,829,829,0
20240119,171900,195069959,829,829,829,829,0
20240119,171800,195069959,829,829,829,829,0
20240119,171700,195069959,829,829,829,829,0
20240119,171600,195069959,829,829,829,829,0
20240119,171500,195069959,829,829,829,829,0
20240119,171400,195069959,829,829,829,829,0
20240119,171300,195069959,829,829,829,829,0
20240119,171200,195069959,829,829,829,829,0
20240119,171100,195069959,829,829,829,829,0
20240119,171000,195069959,829,829,829,829,0
20240119,170900,195069959,829,829,829,829,0
20240119,170800,195069959,829,829,829,829,0
20240119,170700,195069959,829,829,829,829,0
20240119,170600,195069959,829,829,829,829,2992
20240119,170500,195069959,829,829,829,829,0
20240119,170400,195069959,829,829,829,829,0
20240119,170300,195069959,829,829,829,829,0
20240119,170200,195069959,829,829,829,829,0
20240119,170100,195069959,829,829,829,829,0
20240119,170000,195069959,829,829,829,829,0
20240119,165900,195069959,829,829,829,829,0
20240119,165800,195069959,829,829,829,829,0
20240119,165700,195069959,829,829,829,829,0
20240119,165600,195069959,829,829,829,829,0
20240119,165500,195069959,829,829,829,829,0
20240119,165400,195069959,829,829,829,829,0
20240119,165300,195069959,829,829,829,829,0
20240119,165200,195069959,829,829,829,829,0
20240119,165100,195069959,829,829,829,829,0
20240119,165000,195069959,829,829,829,829,0
20240119,164900,195069959,829,829,829,829,0
20240119,164800,195069959,829,829,829,829,0
20240119,164700,195069959,829,829,829,829,0
20240119,164600,195069959,829,829,829,829,0
20240119,164500,195069959,829,829,829,829,0
20240119,164400,195069959,829,829,829,829,0
20240119,164300,195069959,829,829,829,829,0
20240119,164200,195069959,829,829,829,829,0
20240119,164100,195069959,829,829,829,829,0
20240119,164000,195069959,829,829,829,829,0
20240119,163900,195069959,829,829,829,829,0
20240119,163800,195069959,829,829,829,829,0
20240119,163700,195069959,829,829,829,829,0
20240119,163600,195069959,829,829,829,829,2992
20240119,163500,195069959,829,829,829,829,0
20240119,163400,195069959,829,829,829,829,0
20240119,163300,195069959,829,829,829,829,0
20240119,163200,195069959,829,829,829,829,0
20240119,163100,195069959,829,829,829,829,0
20240119,163000,195069959,829,829,829,829,0
20240119,162900,195069959,829,829,829,829,0
20240119,162800,195069959,829,829,829,829,0
20240119,162700,195069959,829,829,829,829,0
20240119,162600,195069959,829,829,829,829,0
20240119,162500,195069959,829,829,829,829,0
20240119,162400,195069959,829,829,829,829,0
20240119,162300,195069959,829,829,829,829,0
20240119,162200,195069959,829,829,829,829,0
20240119,162100,195069959,829,829,829,829,0
20240119,162000,195069959,829,829,829,829,0
20240119,161900,195069959,829,829,829,829,0
20240119,161800,195069959,829,829,829,829,0
20240119,161700,195069959,829,829,829,829,0
20240119,161600,195069959,829,829,829,829,0
20240119,161500,195069959,829,829,829,829,0
20240119,161400,195069959,829,829,829,829,0
20240119,161300,195069959,829,829,829,829,0
20240119,161200,195069959,829,829,829,829,0
20240119,161100,195069959,829,829,829,829,0
20240119,161000,195069959,829,829,829,829,0
20240119,160900,195069959,829,829,829,829,0
20240119,160800,195069959,829,829,829,829,0
20240119,160700,195069959,829,829,829,829,0
20240119,160600,195069959,829,829,829,829,2992
20240119,160500,195069959,829,829,829,829,0
20240119,160400,195069959,829,829,829,829,0
20240119,160300,195069959,829,829,829,829,0
20240119,160200,195069959,829,829,829,829,0
20240119,160100,195069959,829,829,829,829,0
20240119,160000,195069959,829,829,829,829,0
20240119,155900,195069959,829,829,829,829,0
20240119,155800,195069959,829,829,829,829,0
20240119,155700,195069959,829,829,829,829,0
20240119,155600,195069959,829,829,829,829,0
20240119,155500,195069959,829,829,829,829,0
20240119,155400,195069959,829,829,829,829,0
20240119,155300,195069959,829,829,829,829,0
20240119,155200,195069959,829,829,829,829,0
20240119,155100,195069959,829,829,829,829,0
20240119,155000,195069959,829,829,829,829,0
20240119,154900,195069959,829,829,829,829,0
20240119,154800,195069959,829,829,829,829,0
20240119,154700,195069959,829,829,829,829,0
20240119,154600,195069959,829,829,829,829,0
20240119,154500,195069959,829,829,829,829,0
20240119,154400,195069959,829,829,829,829,0
20240119,154300,195069959,829,829,829,829,0
20240119,154200,195069959,829,829,829,829,0
20240119,154100,195069959,829,829,829,829,0
20240119,154000,195069959,829,829,829,829,0
20240119,153900,195069959,829,829,829,829,0
20240119,153800,195069959,829,829,829,829,0
20240119,153700,195069959,829,829,829,829,0
20240119,153600,195069959,829,829,829,829,2992
20240119,153500,195069959,829,829,829,829,0
20240119,153400,195069959,829,829,829,829,0
20240119,153300,195069959,829,829,829,829,0
20240119,153200,195069959,829,829,829,829,0
20240119,153100,195069959,829,829,829,829,0
20240119,153000,195069959,829,829,829,829,2992
20240119,152900,192589591,828,828,828,828,0
20240119,152800,192589591,828,828,828,828,0
20240119,152700,192589591,828,828,828,828,0
20240119,152600,192589591,828,828,828,828,0
20240119,152500,192589591,828,828,828,828,0
20240119,152400,192589591,828,828,828,828,0
20240119,152300,192589591,828,828,828,828,0
20240119,152200,192589591,828,828,828,828,0
20240119,152100,192589591,828,828,828,828,0
20240119,152000,192589591,828,828,828,828,0
20240119,151900,192589591,828,828,828,821,2010
20240119,151800,190938757,828,828,828,828,0
20240119,151700,190938757,828,828,828,828,2
20240119,151600,190937101,823,825,825,823,105
20240119,151500,190850643,829,829,829,829,8
20240119,151400,190844011,828,828,828,828,0
20240119,151300,190844011,828,828,828,828,0
20240119,151200,190844011,828,828,828,828,0
20240119,151100,190844011,828,828,828,828,200
20240119,151000,190678411,828,827,828,827,503
20240119,150900,190262256,822,822,822,822,0
20240119,150800,190262256,822,827,827,822,208
20240119,150700,190090980,822,822,822,822,0
20240119,150600,190090980,822,822,822,822,0
20240119,150500,190090980,822,822,822,822,84
20240119,150400,190021932,826,826,826,826,600
20240119,150300,189526332,826,826,826,826,190
20240119,150200,189369392,826,826,826,826,711
20240119,150100,188782106,825,825,825,825,0
20240119,150000,188782106,825,822,825,822,1477
20240119,145900,187566299,825,825,825,825,10
20240119,145800,187558049,821,821,821,821,129
20240119,145700,187452140,820,821,821,820,120
20240119,145600,187353720,820,820,820,820,29
20240119,145500,187329940,820,820,820,820,1123
20240119,145400,186409080,820,821,821,820,1024
20240119,145300,185568444,821,821,821,821,0
20240119,145200,185568444,821,821,821,821,0
20240119,145100,185568444,821,821,821,821,66
20240119,145000,185514258,820,820,820,820,0
20240119,144900,185514258,820,821,821,820,3754
20240119,144800,182435475,821,821,821,821,0
20240119,144700,182435475,821,821,821,821,0
20240119,144600,182435475,821,821,821,821,0
20240119,144500,182435475,821,821,821,821,0
20240119,144400,182435475,821,821,821,821,0
20240119,144300,182435475,821,821,821,821,0
20240119,144200,182435475,821,821,821,821,0
20240119,144100,182435475,821,821,821,821,0
20240119,144000,182435475,821,821,821,821,0
20240119,143900,182435475,821,825,825,821,504
20240119,143800,182019691,821,824,824,821,522
20240119,143700,181589629,824,824,824,824,20
20240119,143600,181573149,824,824,824,824,0
20240119,143500,181573149,824,824,824,824,0
20240119,143400,181573149,824,824,824,824,0
20240119,143300,181573149,824,824,824,824,9
20240119,143200,181565733,821,822,822,821,23
20240119,143100,181546829,822,822,822,822,0
20240119,143000,181546829,822,822,822,822,1
20240119,142900,181546007,823,823,823,823,1
20240119,142800,181545184,819,819,819,819,0
20240119,142700,181545184,819,819,819,819,0
20240119,142600,181545184,819,820,820,819,656
20240119,142500,181007614,820,820,820,820,0
20240119,142400,181007614,820,823,823,820,506
20240119,142300,180591194,823,823,823,820,130
20240119,142200,180484234,820,820,820,820,0
20240119,142100,180484234,820,820,820,820,1
20240119,142000,180483414,820,820,823,819,913
20240119,141900,179734843,820,820,820,820,0
20240119,141800,179734843,820,821,821,820,1710
20240119,141700,178332238,821,821,821,821,1
20240119,141600,178331417,819,820,821,819,1379
20240119,141500,177199965,821,821,821,821,0
20240119,141400,177199965,821,821,821,821,131
20240119,141300,177092414,819,819,820,819,726
20240119,141200,176497819,819,821,821,819,1900
20240119,141100,174938850,819,821,821,819,717
20240119,141000,174351234,819,821,821,819,3282
20240119,140900,171659689,821,821,821,821,2139
20240119,140800,169903570,821,822,822,821,2743
20240119,140700,167649058,821,821,821,821,0
20240119,140600,167649058,821,821,821,821,0
20240119,140500,167649058,821,823,823,821,365
20240119,140400,167348724,820,821,821,820,33
20240119,140300,167321634,820,820,821,820,539
20240119,140200,166879162,818,823,823,818,33959
20240119,140100,139018218,823,823,823,822,2194
20240119,140000,137214741,822,823,823,822,1880
20240119,135900,135667662,822,824,824,822,5985
20240119,135800,130742405,823,829,829,823,2708
20240119,135700,128511192,829,828,829,824,2353
20240119,135600,126568620,828,828,828,825,145
20240119,135500,126448965,825,825,825,825,357
20240119,135400,126154440,828,828,828,828,0
20240119,135300,126154440,828,828,828,825,25
20240119,135200,126133770,828,828,829,828,709
20240119,135100,125546717,828,827,828,827,510
20240119,135000,125124941,827,826,827,824,543
20240119,134900,124676490,824,824,824,824,0
20240119,134800,124676490,824,824,824,824,0
20240119,134700,124676490,824,824,824,824,0
20240119,134600,124676490,824,824,824,824,0
20240119,134500,124676490,824,825,825,824,1600
20240119,134400,123356627,823,825,827,823,784
20240119,134300,122710565,824,824,824,824,0
20240119,134200,122710565,824,827,827,824,323
20240119,134100,122443512,826,826,826,826,150
20240119,134000,122319612,823,823,823,823,0
20240119,133900,122319612,823,823,823,823,0
20240119,133800,122319612,823,823,823,823,0
20240119,133700,122319612,823,826,826,823,540
20240119,133600,121873679,826,826,826,824,5
20240119,133500,121869551,826,824,826,823,41
20240119,133400,121835747,827,827,827,827,0
20240119,133300,121835747,827,827,827,823,3
20240119,133200,121833270,822,822,822,822,0
20240119,133100,121833270,822,822,822,822,0
20240119,133000,121833270,822,824,828,822,10731
20240119,132900,112983570,824,825,825,824,2436
20240119,132800,110974078,825,826,826,825,3228
20240119,132700,108308025,826,827,827,826,5139
20240119,132600,104058398,827,827,827,827,0
20240119,132500,104058398,827,827,827,827,0
20240119,132400,104058398,827,828,828,827,667
20240119,132300,103506179,829,829,829,829,0
20240119,132200,103506179,829,829,829,829,0
20240119,132100,103506179,829,829,829,829,0
20240119,132000,103506179,829,830,830,828,1572
20240119,131900,102202869,830,831,831,830,628
20240119,131800,101681579,829,829,829,829,0
20240119,131700,101681579,829,829,829,829,0
20240119,131600,101681579,829,834,834,829,11
20240119,131500,101672410,834,834,834,834,0
20240119,131400,101672410,834,834,834,834,0
20240119,131300,101672410,834,834,834,834,0
20240119,131200,101672410,834,834,834,834,0
20240119,131100,101672410,834,834,834,834,0
20240119,131000,101672410,834,829,834,829,56
20240119,130900,101625981,828,828,828,828,0
20240119,130800,101625981,828,828,828,828,0
20240119,130700,101625981,828,828,828,828,0
20240119,130600,101625981,828,829,829,828,1230
20240119,130500,100606383,828,829,829,828,23
20240119,130400,100587318,828,829,829,828,164
20240119,130300,100451376,829,829,829,829,0
20240119,130200,100451376,829,826,829,826,225
20240119,130100,100265523,827,830,830,827,5418
20240119,130000,95776967,829,831,831,829,3827
20240119,125900,92600695,830,830,830,830,0
20240119,125800,92600695,830,830,830,830,0
20240119,125700,92600695,830,832,832,830,17077
20240119,125600,78406687,832,833,833,832,2733
20240119,125500,76130205,833,835,835,833,4270
20240119,125400,72566641,835,835,835,835,0
20240119,125300,72566641,835,835,835,835,0
20240119,125200,72566641,835,835,835,835,0
20240119,125100,72566641,835,835,835,835,0
20240119,125000,72566641,835,835,835,835,0
20240119,124900,72566641,835,835,835,835,0
20240119,124800,72566641,835,835,835,835,0
20240119,124700,72566641,835,835,835,835,78
20240119,124600,72501511,834,834,834,834,0
20240119,124500,72501511,834,834,834,834,0
20240119,124400,72501511,834,834,834,834,430
20240119,124300,72142891,833,833,833,833,0
20240119,124200,72142891,833,834,834,833,1757
20240119,124100,70677703,834,834,834,834,0
20240119,124000,70677703,834,834,834,834,0
20240119,123900,70677703,834,834,834,834,0
20240119,123800,70677703,834,835,835,834,3280
20240119,123700,67939167,835,835,835,835,0
20240119,123600,67939167,835,835,835,835,0
20240119,123500,67939167,835,835,835,835,0
20240119,123400,67939167,835,835,835,835,0
20240119,123300,67939167,835,840,840,835,9
20240119,123200,67931612,840,840,840,840,0
20240119,123100,67931612,840,840,840,840,0
20240119,123000,67931612,840,840,840,840,0
20240119,122900,67931612,840,840,840,840,0
20240119,122800,67931612,840,840,840,840,0
20240119,122700,67931612,840,840,840,840,1
20240119,122600,67930772,835,835,835,835,0
20240119,122500,67930772,835,835,835,835,0
20240119,122400,67930772,835,835,835,835,0
20240119,122300,67930772,835,835,835,835,0
20240119,122200,67930772,835,835,835,835,0
20240119,122100,67930772,835,840,840,835,42
20240119,122000,67895507,835,835,835,835,0
20240119,121900,67895507,835,835,835,835,0
20240119,121800,67895507,835,835,835,835,6
20240119,121700,67890497,835,835,835,835,0
20240119,121600,67890497,835,835,835,835,0
20240119,121500,67890497,835,836,836,835,1298
20240119,121400,66806649,834,834,834,834,0
20240119,121300,66806649,834,834,834,834,0
20240119,121200,66806649,834,834,834,834,0
20240119,121100,66806649,834,834,834,834,0
20240119,121000,66806649,834,834,834,834,0
20240119,120900,66806649,834,834,834,834,0
20240119,120800,66806649,834,834,834,834,0
20240119,120700,66806649,834,834,834,834,0
20240119,120600,66806649,834,834,834,834,0
20240119,120500,66806649,834,834,834,834,0
20240119,120400,66806649,834,834,834,834,0
20240119,120300,66806649,834,834,834,834,0
20240119,120200,66806649,834,834,834,834,0
20240119,120100,66806649,834,835,836,834,1792
20240119,120000,65310345,835,835,835,835,0
20240119,115900,65310345,835,835,835,835,1
20240119,115800,65309510,835,837,837,835,1540
20240119,115700,64020634,837,837,837,837,0
20240119,115600,64020634,837,837,837,837,0
20240119,115500,64020634,837,837,837,837,0
20240119,115400,64020634,837,839,839,837,383
20240119,115300,63699527,840,840,840,840,0
20240119,115200,63699527,840,840,840,840,0
20240119,115100,63699527,840,840,840,840,0
20240119,115000,63699527,840,840,840,840,0
20240119,114900,63699527,840,840,840,840,0
20240119,114800,63699527,840,840,840,840,0
20240119,114700,63699527,840,840,840,840,15
20240119,114600,63686927,839,839,839,839,0
20240119,114500,63686927,839,839,839,839,0
20240119,114400,63686927,839,839,839,839,0
20240119,114300,63686927,839,840,840,839,19
20240119,114200,63670970,840,840,840,840,0
20240119,114100,63670970,840,841,841,838,3883
20240119,114000,60409630,840,840,840,840,1
20240119,113900,60408790,844,844,844,844,0
20240119,113800,60408790,844,844,844,844,0
20240119,113700,60408790,844,844,844,844,0
20240119,113600,60408790,844,844,844,844,0
20240119,113500,60408790,844,844,844,844,0
20240119,113400,60408790,844,844,844,844,0
20240119,113300,60408790,844,844,844,844,0
20240119,113200,60408790,844,844,844,844,0
20240119,113100,60408790,844,844,844,844,0
20240119,113000,60408790,844,844,844,844,0
20240119,112900,60408790,844,844,844,844,0
20240119,112800,60408790,844,844,844,844,0
20240119,112700,60408790,844,844,844,844,1
20240119,112600,60407946,844,844,844,844,56
20240119,112500,60360682,844,844,844,844,0
20240119,112400,60360682,844,844,844,844,0
20240119,112300,60360682,844,844,844,844,0
20240119,112200,60360682,844,844,844,844,0
20240119,112100,60360682,844,844,844,844,0
20240119,112000,60360682,844,844,844,844,0
20240119,111900,60360682,844,844,844,844,0
20240119,111800,60360682,844,844,844,844,0
20240119,111700,60360682,844,844,844,844,61
20240119,111600,60309198,844,844,844,844,0
20240119,111500,60309198,844,844,844,844,0
20240119,111400,60309198,844,844,844,844,0
20240119,111300,60309198,844,844,844,844,1
20240119,111200,60308354,840,840,840,840,0
20240119,111100,60308354,840,840,840,840,10
20240119,111000,60299954,845,845,845,845,0
20240119,110900,60299954,845,845,845,845,0
20240119,110800,60299954,845,845,845,845,0
20240119,110700,60299954,845,845,845,845,0
20240119,110600,60299954,845,845,845,845,0
20240119,110500,60299954,845,841,845,841,5
20240119,110400,60295735,840,840,840,840,1149
20240119,110300,59330575,839,839,839,839,1153
20240119,110200,58363208,838,838,838,838,1
20240119,110100,58362370,838,838,838,838,0
20240119,110000,58362370,838,838,838,838,0
20240119,105900,58362370,838,838,838,838,0
20240119,105800,58362370,838,838,838,838,0
20240119,105700,58362370,838,838,838,834,1317
20240119,105600,57258932,838,838,838,838,800
20240119,105500,56588532,833,837,837,831,12028
20240119,105400,46552853,837,837,837,837,0
20240119,105300,46552853,837,837,837,837,0
20240119,105200,46552853,837,841,841,837,7951
20240119,105100,39875865,841,843,843,841,2680
20240119,105000,37617127,843,843,843,843,0
20240119,104900,37617127,843,848,848,843,169
20240119,104800,37474501,843,843,843,843,0
20240119,104700,37474501,843,843,843,843,0
20240119,104600,37474501,843,844,844,843,700
20240119,104500,36883761,844,844,844,844,0
20240119,104400,36883761,844,846,846,844,110
20240119,104300,36790718,850,850,850,850,3
20240119,104200,36788168,850,850,850,850,0
20240119,104100,36788168,850,850,850,850,0
20240119,104000,36788168,850,847,850,847,1001
20240119,103900,35937372,849,849,849,849,0
20240119,103800,35937372,849,846,849,846,77
20240119,103700,35872197,844,844,844,844,0
20240119,103600,35872197,844,844,844,844,0
20240119,103500,35872197,844,844,844,844,94
20240119,103400,35792861,844,844,844,844,0
20240119,103300,35792861,844,844,844,844,0
20240119,103200,35792861,844,844,844,844,0
20240119,103100,35792861,844,844,844,844,0
20240119,103000,35792861,844,844,844,844,0
20240119,102900,35792861,844,844,844,844,0
20240119,102800,35792861,844,844,844,844,0
20240119,102700,35792861,844,844,844,844,0
20240119,102600,35792861,844,844,844,844,0
20240119,102500,35792861,844,844,844,844,1
20240119,102400,35792017,847,847,847,847,0
20240119,102300,35792017,847,847,847,847,0
20240119,102200,35792017,847,847,847,847,0
20240119,102100,35792017,847,847,847,847,0
20240119,102000,35792017,847,847,847,847,0
20240119,101900,35792017,847,847,847,847,0
20240119,101800,35792017,847,847,847,847,900
20240119,101700,35029717,847,847,847,847,0
20240119,101600,35029717,847,847,847,847,1
20240119,101500,35028870,841,841,841,841,0
20240119,101400,35028870,841,847,847,841,168
20240119,101300,34886658,842,842,842,842,0
20240119,101200,34886658,842,842,842,842,0
20240119,101100,34886658,842,842,842,842,0
20240119,101000,34886658,842,842,842,842,2702
20240119,100900,32611574,840,843,843,840,3817
20240119,100800,29398546,842,842,842,842,0
20240119,100700,29398546,842,842,842,842,0
20240119,100600,29398546,842,842,842,842,0
20240119,100500,29398546,842,842,842,842,0
20240119,100400,29398546,842,843,843,842,378
20240119,100300,29080106,843,843,843,843,1041
20240119,100200,28202543,841,843,843,841,4544
20240119,100100,24375205,843,843,843,843,0
20240119,100000,24375205,843,846,846,843,637
20240119,095900,23837122,842,842,842,842,0
20240119,095800,23837122,842,842,842,842,0
20240119,095700,23837122,842,844,844,842,1363
20240119,095600,22687363,844,844,844,844,372
20240119,095500,22373395,844,844,844,844,0
20240119,095400,22373395,844,844,844,844,0
20240119,095300,22373395,844,845,845,844,288
20240119,095200,22130076,845,846,846,845,254
20240119,095100,21915380,846,848,848,846,228
20240119,095000,21722074,848,848,848,848,738
20240119,094900,21096250,845,845,845,845,0
20240119,094800,21096250,845,845,845,845,0
20240119,094700,21096250,845,845,845,845,0
20240119,094600,21096250,845,845,845,845,392
20240119,094500,20765010,845,847,847,845,108
20240119,094400,20673710,846,846,846,844,176
20240119,094300,20525136,846,845,846,845,487
20240119,094200,20113368,844,844,844,844,331
20240119,094100,19834004,845,845,845,845,0
20240119,094000,19834004,845,845,845,844,149
20240119,093900,19708245,844,845,846,844,190
20240119,093800,19547835,845,845,845,844,141
20240119,093700,19428828,843,845,845,843,138
20240119,093600,19312492,845,845,846,845,143
20240119,093500,19191633,843,844,844,843,132
20240119,093400,19080237,844,846,846,844,1807
20240119,093300,17552024,846,846,846,846,309
20240119,093200,17290610,846,846,846,846,0
20240119,093100,17290610,846,846,846,846,666
20240119,093000,16727174,846,846,846,846,0
20240119,092900,16727174,846,846,846,846,0
20240119,092800,16727174,846,846,846,846,825
20240119,092700,16029224,845,845,845,845,338
20240119,092600,15743614,845,845,845,845,0
20240119,092500,15743614,845,845,845,845,0
20240119,092400,15743614,845,846,846,845,214
20240119,092300,15562766,846,846,846,846,0
20240119,092200,15562766,846,845,846,845,210
20240119,092100,15385313,845,845,845,845,0
20240119,092000,15385313,845,853,853,845,93
20240119,091900,15306662,844,844,844,844,0
20240119,091800,15306662,844,851,851,844,55
20240119,091700,15260183,851,850,851,843,1444
20240119,091600,14032083,843,843,843,843,182
20240119,091500,13878657,843,850,850,843,182
20240119,091400,13724814,844,849,849,843,90
20240119,091300,13648783,849,850,859,843,1384
20240119,091200,12466602,850,850,850,850,0
20240119,091100,12466602,850,843,850,841,2018
20240119,091000,10761052,843,849,849,843,1369
20240119,090900,9600294,848,844,849,842,545
20240119,090800,9138912,848,850,850,843,2381
20240119,090700,7119868,850,842,850,841,758
20240119,090600,6478179,841,845,848,841,111
20240119,090500,6384811,843,835,843,833,4860
20240119,090400,2331853,835,837,837,834,124
20240119,090300,2228279,838,846,848,837,1855
20240119,090200,668135,838,847,847,838,301
20240119,090100,414163,847,840,847,837,131
20240119,090000,304227,846,840,846,840,362