KissMeData/200230/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203000,136905672,880,880,880,880,3492
20240102,202900,136905672,880,880,880,880,0
20240102,202800,136905672,880,880,880,880,0
20240102,202700,136905672,880,880,880,880,0
20240102,202600,136905672,880,880,880,880,0
20240102,202500,136905672,880,880,880,880,0
20240102,202400,136905672,880,880,880,880,0
20240102,202300,136905672,880,880,880,880,0
20240102,202200,136905672,880,880,880,880,0
20240102,202100,136905672,880,880,880,880,0
20240102,202000,136905672,880,880,880,880,0
20240102,201900,136905672,880,880,880,880,0
20240102,201800,136905672,880,880,880,880,0
20240102,201700,136905672,880,880,880,880,0
20240102,201600,136905672,880,880,880,880,0
20240102,201500,136905672,880,880,880,880,0
20240102,201400,136905672,880,880,880,880,0
20240102,201300,136905672,880,880,880,880,0
20240102,201200,136905672,880,880,880,880,0
20240102,201100,136905672,880,880,880,880,0
20240102,201000,136905672,880,880,880,880,0
20240102,200900,136905672,880,880,880,880,0
20240102,200800,136905672,880,880,880,880,0
20240102,200700,136905672,880,880,880,880,0
20240102,200600,136905672,880,880,880,880,0
20240102,200500,136905672,880,880,880,880,0
20240102,200400,136905672,880,880,880,880,0
20240102,200300,136905672,880,880,880,880,0
20240102,200200,136905672,880,880,880,880,0
20240102,200100,136905672,880,880,880,880,0
20240102,200000,136905672,880,880,880,880,3492
20240102,195900,136905672,880,880,880,880,0
20240102,195800,136905672,880,880,880,880,0
20240102,195700,136905672,880,880,880,880,0
20240102,195600,136905672,880,880,880,880,0
20240102,195500,136905672,880,880,880,880,0
20240102,195400,136905672,880,880,880,880,0
20240102,195300,136905672,880,880,880,880,0
20240102,195200,136905672,880,880,880,880,0
20240102,195100,136905672,880,880,880,880,0
20240102,195000,136905672,880,880,880,880,0
20240102,194900,136905672,880,880,880,880,0
20240102,194800,136905672,880,880,880,880,0
20240102,194700,136905672,880,880,880,880,0
20240102,194600,136905672,880,880,880,880,0
20240102,194500,136905672,880,880,880,880,0
20240102,194400,136905672,880,880,880,880,0
20240102,194300,136905672,880,880,880,880,0
20240102,194200,136905672,880,880,880,880,0
20240102,194100,136905672,880,880,880,880,0
20240102,194000,136905672,880,880,880,880,0
20240102,193900,136905672,880,880,880,880,0
20240102,193800,136905672,880,880,880,880,0
20240102,193700,136905672,880,880,880,880,0
20240102,193600,136905672,880,880,880,880,0
20240102,193500,136905672,880,880,880,880,0
20240102,193400,136905672,880,880,880,880,0
20240102,193300,136905672,880,880,880,880,0
20240102,193200,136905672,880,880,880,880,0
20240102,193100,136905672,880,880,880,880,0
20240102,193000,136905672,880,880,880,880,3492
20240102,192900,136905672,880,880,880,880,0
20240102,192800,136905672,880,880,880,880,0
20240102,192700,136905672,880,880,880,880,0
20240102,192600,136905672,880,880,880,880,0
20240102,192500,136905672,880,880,880,880,0
20240102,192400,136905672,880,880,880,880,0
20240102,192300,136905672,880,880,880,880,0
20240102,192200,136905672,880,880,880,880,0
20240102,192100,136905672,880,880,880,880,0
20240102,192000,136905672,880,880,880,880,0
20240102,191900,136905672,880,880,880,880,0
20240102,191800,136905672,880,880,880,880,0
20240102,191700,136905672,880,880,880,880,0
20240102,191600,136905672,880,880,880,880,0
20240102,191500,136905672,880,880,880,880,0
20240102,191400,136905672,880,880,880,880,0
20240102,191300,136905672,880,880,880,880,0
20240102,191200,136905672,880,880,880,880,0
20240102,191100,136905672,880,880,880,880,0
20240102,191000,136905672,880,880,880,880,0
20240102,190900,136905672,880,880,880,880,0
20240102,190800,136905672,880,880,880,880,0
20240102,190700,136905672,880,880,880,880,0
20240102,190600,136905672,880,880,880,880,0
20240102,190500,136905672,880,880,880,880,0
20240102,190400,136905672,880,880,880,880,0
20240102,190300,136905672,880,880,880,880,0
20240102,190200,136905672,880,880,880,880,0
20240102,190100,136905672,880,880,880,880,0
20240102,190000,136905672,880,880,880,880,3492
20240102,185900,136905672,880,880,880,880,0
20240102,185800,136905672,880,880,880,880,0
20240102,185700,136905672,880,880,880,880,0
20240102,185600,136905672,880,880,880,880,0
20240102,185500,136905672,880,880,880,880,0
20240102,185400,136905672,880,880,880,880,0
20240102,185300,136905672,880,880,880,880,0
20240102,185200,136905672,880,880,880,880,0
20240102,185100,136905672,880,880,880,880,0
20240102,185000,136905672,880,880,880,880,0
20240102,184900,136905672,880,880,880,880,0
20240102,184800,136905672,880,880,880,880,0
20240102,184700,136905672,880,880,880,880,0
20240102,184600,136905672,880,880,880,880,0
20240102,184500,136905672,880,880,880,880,0
20240102,184400,136905672,880,880,880,880,0
20240102,184300,136905672,880,880,880,880,0
20240102,184200,136905672,880,880,880,880,0
20240102,184100,136905672,880,880,880,880,0
20240102,184000,136905672,880,880,880,880,0
20240102,183900,136905672,880,880,880,880,0
20240102,183800,136905672,880,880,880,880,0
20240102,183700,136905672,880,880,880,880,0
20240102,183600,136905672,880,880,880,880,0
20240102,183500,136905672,880,880,880,880,0
20240102,183400,136905672,880,880,880,880,0
20240102,183300,136905672,880,880,880,880,0
20240102,183200,136905672,880,880,880,880,0
20240102,183100,136905672,880,880,880,880,0
20240102,183000,136905672,880,880,880,880,3492
20240102,182900,136905672,880,880,880,880,0
20240102,182800,136905672,880,880,880,880,0
20240102,182700,136905672,880,880,880,880,0
20240102,182600,136905672,880,880,880,880,0
20240102,182500,136905672,880,880,880,880,0
20240102,182400,136905672,880,880,880,880,0
20240102,182300,136905672,880,880,880,880,0
20240102,182200,136905672,880,880,880,880,0
20240102,182100,136905672,880,880,880,880,0
20240102,182000,136905672,880,880,880,880,0
20240102,181900,136905672,880,880,880,880,0
20240102,181800,136905672,880,880,880,880,0
20240102,181700,136905672,880,880,880,880,0
20240102,181600,136905672,880,880,880,880,0
20240102,181500,136905672,880,880,880,880,0
20240102,181400,136905672,880,880,880,880,0
20240102,181300,136905672,880,880,880,880,0
20240102,181200,136905672,880,880,880,880,0
20240102,181100,136905672,880,880,880,880,0
20240102,181000,136905672,880,880,880,880,0
20240102,180900,136905672,880,880,880,880,0
20240102,180800,136905672,880,880,880,880,0
20240102,180700,136905672,880,880,880,880,0
20240102,180600,136905672,880,880,880,880,0
20240102,180500,136905672,880,880,880,880,0
20240102,180400,136905672,880,880,880,880,0
20240102,180300,136905672,880,880,880,880,0
20240102,180200,136905672,880,880,880,880,0
20240102,180100,136905672,880,880,880,880,0
20240102,180000,136905672,880,880,880,880,3492
20240102,175900,136905672,880,880,880,880,0
20240102,175800,136905672,880,880,880,880,0
20240102,175700,136905672,880,880,880,880,0
20240102,175600,136905672,880,880,880,880,0
20240102,175500,136905672,880,880,880,880,0
20240102,175400,136905672,880,880,880,880,0
20240102,175300,136905672,880,880,880,880,0
20240102,175200,136905672,880,880,880,880,0
20240102,175100,136905672,880,880,880,880,0
20240102,175000,136905672,880,880,880,880,0
20240102,174900,136905672,880,880,880,880,0
20240102,174800,136905672,880,880,880,880,0
20240102,174700,136905672,880,880,880,880,0
20240102,174600,136905672,880,880,880,880,0
20240102,174500,136905672,880,880,880,880,0
20240102,174400,136905672,880,880,880,880,0
20240102,174300,136905672,880,880,880,880,0
20240102,174200,136905672,880,880,880,880,0
20240102,174100,136905672,880,880,880,880,0
20240102,174000,136905672,880,880,880,880,0
20240102,173900,136905672,880,880,880,880,0
20240102,173800,136905672,880,880,880,880,0
20240102,173700,136905672,880,880,880,880,0
20240102,173600,136905672,880,880,880,880,0
20240102,173500,136905672,880,880,880,880,0
20240102,173400,136905672,880,880,880,880,0
20240102,173300,136905672,880,880,880,880,0
20240102,173200,136905672,880,880,880,880,0
20240102,173100,136905672,880,880,880,880,0
20240102,173000,136905672,880,880,880,880,3492
20240102,172900,136905672,880,880,880,880,0
20240102,172800,136905672,880,880,880,880,0
20240102,172700,136905672,880,880,880,880,0
20240102,172600,136905672,880,880,880,880,0
20240102,172500,136905672,880,880,880,880,0
20240102,172400,136905672,880,880,880,880,0
20240102,172300,136905672,880,880,880,880,0
20240102,172200,136905672,880,880,880,880,0
20240102,172100,136905672,880,880,880,880,0
20240102,172000,136905672,880,880,880,880,0
20240102,171900,136905672,880,880,880,880,0
20240102,171800,136905672,880,880,880,880,0
20240102,171700,136905672,880,880,880,880,0
20240102,171600,136905672,880,880,880,880,0
20240102,171500,136905672,880,880,880,880,0
20240102,171400,136905672,880,880,880,880,0
20240102,171300,136905672,880,880,880,880,0
20240102,171200,136905672,880,880,880,880,0
20240102,171100,136905672,880,880,880,880,0
20240102,171000,136905672,880,880,880,880,0
20240102,170900,136905672,880,880,880,880,0
20240102,170800,136905672,880,880,880,880,0
20240102,170700,136905672,880,880,880,880,0
20240102,170600,136905672,880,880,880,880,0
20240102,170500,136905672,880,880,880,880,0
20240102,170400,136905672,880,880,880,880,0
20240102,170300,136905672,880,880,880,880,0
20240102,170200,136905672,880,880,880,880,0
20240102,170100,136905672,880,880,880,880,0
20240102,170000,136905672,880,880,880,880,3492
20240102,165900,136905672,880,880,880,880,0
20240102,165800,136905672,880,880,880,880,0
20240102,165700,136905672,880,880,880,880,0
20240102,165600,136905672,880,880,880,880,0
20240102,165500,136905672,880,880,880,880,0
20240102,165400,136905672,880,880,880,880,0
20240102,165300,136905672,880,880,880,880,0
20240102,165200,136905672,880,880,880,880,0
20240102,165100,136905672,880,880,880,880,0
20240102,165000,136905672,880,880,880,880,0
20240102,164900,136905672,880,880,880,880,0
20240102,164800,136905672,880,880,880,880,0
20240102,164700,136905672,880,880,880,880,0
20240102,164600,136905672,880,880,880,880,0
20240102,164500,136905672,880,880,880,880,0
20240102,164400,136905672,880,880,880,880,0
20240102,164300,136905672,880,880,880,880,0
20240102,164200,136905672,880,880,880,880,0
20240102,164100,136905672,880,880,880,880,0
20240102,164000,136905672,880,880,880,880,0
20240102,163900,136905672,880,880,880,880,0
20240102,163800,136905672,880,880,880,880,0
20240102,163700,136905672,880,880,880,880,0
20240102,163600,136905672,880,880,880,880,0
20240102,163500,136905672,880,880,880,880,0
20240102,163400,136905672,880,880,880,880,0
20240102,163300,136905672,880,880,880,880,0
20240102,163200,136905672,880,880,880,880,0
20240102,163100,136905672,880,880,880,880,0
20240102,163000,136905672,880,880,880,880,3492
20240102,162900,136905672,880,880,880,880,0
20240102,162800,136905672,880,880,880,880,0
20240102,162700,136905672,880,880,880,880,0
20240102,162600,136905672,880,880,880,880,0
20240102,162500,136905672,880,880,880,880,0
20240102,162400,136905672,880,880,880,880,0
20240102,162300,136905672,880,880,880,880,0
20240102,162200,136905672,880,880,880,880,0
20240102,162100,136905672,880,880,880,880,0
20240102,162000,136905672,880,880,880,880,0
20240102,161900,136905672,880,880,880,880,0
20240102,161800,136905672,880,880,880,880,0
20240102,161700,136905672,880,880,880,880,0
20240102,161600,136905672,880,880,880,880,0
20240102,161500,136905672,880,880,880,880,0
20240102,161400,136905672,880,880,880,880,0
20240102,161300,136905672,880,880,880,880,0
20240102,161200,136905672,880,880,880,880,0
20240102,161100,136905672,880,880,880,880,0
20240102,161000,136905672,880,880,880,880,0
20240102,160900,136905672,880,880,880,880,0
20240102,160800,136905672,880,880,880,880,0
20240102,160700,136905672,880,880,880,880,0
20240102,160600,136905672,880,880,880,880,0
20240102,160500,136905672,880,880,880,880,0
20240102,160400,136905672,880,880,880,880,0
20240102,160300,136905672,880,880,880,880,0
20240102,160200,136905672,880,880,880,880,0
20240102,160100,136905672,880,880,880,880,0
20240102,160000,136905672,880,880,880,880,3492
20240102,155900,136905672,880,880,880,880,0
20240102,155800,136905672,880,880,880,880,0
20240102,155700,136905672,880,880,880,880,0
20240102,155600,136905672,880,880,880,880,0
20240102,155500,136905672,880,880,880,880,0
20240102,155400,136905672,880,880,880,880,0
20240102,155300,136905672,880,880,880,880,0
20240102,155200,136905672,880,880,880,880,0
20240102,155100,136905672,880,880,880,880,0
20240102,155000,136905672,880,880,880,880,0
20240102,154900,136905672,880,880,880,880,0
20240102,154800,136905672,880,880,880,880,0
20240102,154700,136905672,880,880,880,880,0
20240102,154600,136905672,880,880,880,880,0
20240102,154500,136905672,880,880,880,880,0
20240102,154400,136905672,880,880,880,880,0
20240102,154300,136905672,880,880,880,880,0
20240102,154200,136905672,880,880,880,880,0
20240102,154100,136905672,880,880,880,880,0
20240102,154000,136905672,880,880,880,880,0
20240102,153900,136905672,880,880,880,880,0
20240102,153800,136905672,880,880,880,880,0
20240102,153700,136905672,880,880,880,880,0
20240102,153600,136905672,880,880,880,880,0
20240102,153500,136905672,880,880,880,880,0
20240102,153400,136905672,880,880,880,880,0
20240102,153300,136905672,880,880,880,880,0
20240102,153200,136905672,880,880,880,880,0
20240102,153100,136905672,880,880,880,880,0
20240102,153000,136905672,880,880,880,880,6984
20240102,152900,133832712,888,888,888,888,0
20240102,152800,133832712,888,888,888,888,0
20240102,152700,133832712,888,888,888,888,0
20240102,152600,133832712,888,888,888,888,0
20240102,152500,133832712,888,888,888,888,0
20240102,152400,133832712,888,888,888,888,0
20240102,152300,133832712,888,888,888,888,0
20240102,152200,133832712,888,888,888,888,0
20240102,152100,133832712,888,888,888,888,0
20240102,152000,133832712,888,888,888,888,0
20240102,151900,133832712,888,888,888,888,121
20240102,151800,133725264,888,888,888,888,120
20240102,151700,133618704,889,888,889,888,134
20240102,151600,133499690,889,889,889,889,1519
20240102,151500,132149299,889,889,889,889,0
20240102,151400,132149299,889,889,889,889,1554
20240102,151300,130767793,888,888,888,888,37
20240102,151200,130734937,888,889,889,888,1503
20240102,151100,129398773,889,889,889,889,113
20240102,151000,129298316,889,889,889,889,13
20240102,150900,129286759,887,886,887,886,1546
20240102,150800,127915576,881,881,881,881,0
20240102,150700,127915576,881,884,884,881,533
20240102,150600,127445979,881,881,881,881,0
20240102,150500,127445979,881,881,881,881,133
20240102,150400,127328806,887,887,887,887,1
20240102,150300,127327919,887,887,887,887,3
20240102,150200,127325258,887,888,888,887,7
20240102,150100,127319048,888,888,888,888,1
20240102,150000,127318160,879,879,879,879,0
20240102,145900,127318160,879,879,879,879,0
20240102,145800,127318160,879,886,886,879,1372
20240102,145700,126108718,890,890,890,890,0
20240102,145600,126108718,890,890,890,890,0
20240102,145500,126108718,890,890,890,890,0
20240102,145400,126108718,890,890,890,890,0
20240102,145300,126108718,890,890,890,890,365
20240102,145200,125783868,890,890,890,890,0
20240102,145100,125783868,890,890,890,890,0
20240102,145000,125783868,890,890,890,890,0
20240102,144900,125783868,890,890,890,890,0
20240102,144800,125783868,890,890,890,890,0
20240102,144700,125783868,890,890,890,890,50
20240102,144600,125739368,892,892,892,892,64
20240102,144500,125682280,893,893,893,893,1
20240102,144400,125681387,885,894,894,885,226
20240102,144300,125479352,885,894,894,885,333
20240102,144200,125183747,894,894,894,894,1
20240102,144100,125182853,885,894,894,885,1801
20240102,144000,123587703,887,887,887,887,0
20240102,143900,123587703,887,887,887,887,2
20240102,143800,123585929,887,895,895,887,48
20240102,143700,123543313,895,895,895,895,0
20240102,143600,123543313,895,895,895,895,1
20240102,143500,123542418,886,886,886,886,0
20240102,143400,123542418,886,890,890,885,7087
20240102,143300,117261960,895,895,895,895,201
20240102,143200,117082065,895,895,895,895,3
20240102,143100,117079380,895,895,895,895,0
20240102,143000,117079380,895,895,895,895,30
20240102,142900,117052530,895,895,895,895,42
20240102,142800,117014940,895,895,895,895,0
20240102,142700,117014940,895,895,895,895,1
20240102,142600,117014045,892,892,892,892,100
20240102,142500,116924845,892,892,892,892,56
20240102,142400,116874893,892,895,895,892,48
20240102,142300,116831942,895,894,895,894,80
20240102,142200,116760388,893,893,893,893,101
20240102,142100,116670195,896,894,896,894,1562
20240102,142000,115271657,897,886,899,886,32713
20240102,141900,86082928,886,885,886,885,185
20240102,141800,85919103,885,886,886,885,388
20240102,141700,85575450,886,886,887,886,2850
20240102,141600,83049850,887,886,887,886,2895
20240102,141500,80484585,886,886,886,886,3
20240102,141400,80481927,886,886,886,886,365
20240102,141300,80158537,886,886,886,886,204
20240102,141200,79977793,885,885,885,885,2266
20240102,141100,77972383,884,884,884,884,0
20240102,141000,77972383,884,884,885,884,4756
20240102,140900,73766079,884,884,884,884,350
20240102,140800,73456679,884,884,884,884,0
20240102,140700,73456679,884,884,884,884,0
20240102,140600,73456679,884,879,884,879,333
20240102,140500,73163472,878,878,878,878,0
20240102,140400,73163472,878,878,878,878,0
20240102,140300,73163472,878,878,878,878,63
20240102,140200,73108158,878,878,878,878,0
20240102,140100,73108158,878,879,879,878,979
20240102,140000,72247941,879,879,879,879,0
20240102,135900,72247941,879,879,879,879,0
20240102,135800,72247941,879,879,879,879,0
20240102,135700,72247941,879,879,879,879,0
20240102,135600,72247941,879,880,880,879,515
20240102,135500,71795074,880,880,880,880,1
20240102,135400,71794194,880,880,880,880,85
20240102,135300,71719394,879,879,879,879,0
20240102,135200,71719394,879,879,879,879,0
20240102,135100,71719394,879,879,879,879,0
20240102,135000,71719394,879,880,880,879,1184
20240102,134900,70677479,884,884,884,884,108
20240102,134800,70582007,884,884,884,884,50
20240102,134700,70537807,884,884,884,884,0
20240102,134600,70537807,884,884,884,884,26
20240102,134500,70514823,884,884,884,884,1
20240102,134400,70513939,880,880,880,880,0
20240102,134300,70513939,880,880,880,880,0
20240102,134200,70513939,880,880,880,880,0
20240102,134100,70513939,880,880,880,880,0
20240102,134000,70513939,880,880,880,880,0
20240102,133900,70513939,880,880,880,880,0
20240102,133800,70513939,880,880,880,880,0
20240102,133700,70513939,880,880,880,880,0
20240102,133600,70513939,880,880,880,880,0
20240102,133500,70513939,880,880,880,880,0
20240102,133400,70513939,880,880,884,880,97
20240102,133300,70428539,880,880,880,880,0
20240102,133200,70428539,880,880,880,880,0
20240102,133100,70428539,880,880,880,880,0
20240102,133000,70428539,880,880,880,880,708
20240102,132900,69805499,880,881,881,880,102
20240102,132800,69715689,880,880,880,880,0
20240102,132700,69715689,880,880,880,880,0
20240102,132600,69715689,880,880,880,880,43
20240102,132500,69677849,880,880,880,880,400
20240102,132400,69325849,880,883,883,880,2100
20240102,132300,67474849,885,885,885,885,0
20240102,132200,67474849,885,885,885,885,0
20240102,132100,67474849,885,885,885,885,0
20240102,132000,67474849,885,885,885,885,0
20240102,131900,67474849,885,885,885,885,0
20240102,131800,67474849,885,885,885,885,0
20240102,131700,67474849,885,885,885,885,2000
20240102,131600,65704849,885,885,885,885,1
20240102,131500,65703964,885,885,885,885,2000
20240102,131400,63933964,885,885,885,885,0
20240102,131300,63933964,885,885,885,885,1
20240102,131200,63933079,880,880,880,880,0
20240102,131100,63933079,880,880,880,880,1300
20240102,131000,62789079,880,885,885,880,4001
20240102,130900,59262564,883,883,883,883,9
20240102,130800,59254617,884,884,884,884,170
20240102,130700,59104337,884,884,884,884,806
20240102,130600,58391833,884,884,884,884,1004
20240102,130500,57504297,884,884,884,884,0
20240102,130400,57504297,884,884,884,884,200
20240102,130300,57327497,885,885,885,885,0
20240102,130200,57327497,885,883,885,883,1000
20240102,130100,56442607,882,882,883,882,921
20240102,130000,55630274,881,881,881,881,20
20240102,125900,55612654,881,881,881,881,1184
20240102,125800,54569550,881,881,881,881,10
20240102,125700,54560740,880,880,880,880,896
20240102,125600,53772260,882,882,882,881,2300
20240102,125500,51744460,881,882,882,881,407
20240102,125400,51385879,882,882,882,882,0
20240102,125300,51385879,882,882,882,882,6
20240102,125200,51380587,883,883,883,883,0
20240102,125100,51380587,883,883,883,883,0
20240102,125000,51380587,883,883,883,883,0
20240102,124900,51380587,883,883,883,883,0
20240102,124800,51380587,883,883,883,883,0
20240102,124700,51380587,883,883,883,883,150
20240102,124600,51248137,883,883,883,883,0
20240102,124500,51248137,883,883,883,883,0
20240102,124400,51248137,883,883,883,883,0
20240102,124300,51248137,883,883,883,883,30
20240102,124200,51221647,883,883,883,883,50
20240102,124100,51177497,883,883,883,883,0
20240102,124000,51177497,883,883,883,883,0
20240102,123900,51177497,883,883,883,883,0
20240102,123800,51177497,883,883,883,883,3
20240102,123700,51174848,881,884,884,881,205
20240102,123600,50993929,886,886,886,886,56
20240102,123500,50944313,886,886,886,886,101
20240102,123400,50854827,886,886,886,886,2
20240102,123300,50853055,887,887,887,885,102
20240102,123200,50762584,887,882,887,882,255
20240102,123100,50536599,887,887,887,887,0
20240102,123000,50536599,887,887,887,887,0
20240102,122900,50536599,887,887,887,887,7
20240102,122800,50530390,887,887,887,887,163
20240102,122700,50385809,887,887,887,887,0
20240102,122600,50385809,887,887,887,887,300
20240102,122500,50119709,887,887,887,887,0
20240102,122400,50119709,887,887,887,887,2
20240102,122300,50117935,886,885,886,885,500
20240102,122200,49675135,886,886,886,886,501
20240102,122100,49231249,886,886,886,886,1
20240102,122000,49230363,885,885,885,885,3595
20240102,121900,46048788,885,885,885,885,127
20240102,121800,45936393,881,885,885,881,66
20240102,121700,45877992,885,885,886,885,993
20240102,121600,44998634,886,885,886,885,15
20240102,121500,44985354,885,885,885,885,615
20240102,121400,44441079,885,885,885,885,0
20240102,121300,44441079,885,885,885,885,0
20240102,121200,44441079,885,885,885,885,4
20240102,121100,44437539,885,884,886,883,507
20240102,121000,43988847,885,882,886,882,2783
20240102,120900,41529916,882,882,882,882,1
20240102,120800,41529034,878,878,878,878,402
20240102,120700,41176078,878,878,878,878,0
20240102,120600,41176078,878,877,878,877,264
20240102,120500,40944307,882,882,882,882,800
20240102,120400,40238707,884,884,884,884,0
20240102,120300,40238707,884,884,884,884,0
20240102,120200,40238707,884,884,884,884,0
20240102,120100,40238707,884,884,884,884,0
20240102,120000,40238707,884,884,884,884,0
20240102,115900,40238707,884,884,884,884,574
20240102,115800,39731291,884,879,884,879,4449
20240102,115700,35803018,879,879,879,879,4
20240102,115600,35799502,879,879,879,879,0
20240102,115500,35799502,879,879,879,879,96
20240102,115400,35715118,880,879,880,879,2557
20240102,115300,33464966,879,879,879,879,31
20240102,115200,33437717,879,879,879,879,0
20240102,115100,33437717,879,879,879,879,0
20240102,115000,33437717,879,879,879,879,200
20240102,114900,33261917,879,879,879,879,70
20240102,114800,33200387,876,876,876,876,0
20240102,114700,33200387,876,876,876,876,0
20240102,114600,33200387,876,876,876,876,0
20240102,114500,33200387,876,876,876,876,0
20240102,114400,33200387,876,876,876,876,0
20240102,114300,33200387,876,876,876,876,0
20240102,114200,33200387,876,876,876,876,0
20240102,114100,33200387,876,876,876,876,0
20240102,114000,33200387,876,876,876,876,0
20240102,113900,33200387,876,876,876,876,0
20240102,113800,33200387,876,876,876,876,0
20240102,113700,33200387,876,876,876,876,0
20240102,113600,33200387,876,876,876,876,0
20240102,113500,33200387,876,876,876,876,0
20240102,113400,33200387,876,877,877,876,299
20240102,113300,32938461,878,878,878,878,1
20240102,113200,32937583,878,878,878,878,0
20240102,113100,32937583,878,878,878,878,5
20240102,113000,32933193,876,876,876,876,0
20240102,112900,32933193,876,876,876,876,0
20240102,112800,32933193,876,876,876,876,0
20240102,112700,32933193,876,876,876,876,1501
20240102,112600,31618317,876,876,876,876,0
20240102,112500,31618317,876,876,876,876,48
20240102,112400,31576269,879,879,879,879,0
20240102,112300,31576269,879,879,879,879,0
20240102,112200,31576269,879,879,879,879,0
20240102,112100,31576269,879,879,879,879,0
20240102,112000,31576269,879,879,879,879,0
20240102,111900,31576269,879,879,879,879,43
20240102,111800,31538472,880,880,880,880,0
20240102,111700,31538472,880,880,880,880,0
20240102,111600,31538472,880,880,880,880,1
20240102,111500,31537592,879,876,879,876,691
20240102,111400,30932264,876,876,876,876,0
20240102,111300,30932264,876,876,876,876,1
20240102,111200,30931388,876,876,876,876,0
20240102,111100,30931388,876,872,876,872,6182
20240102,111000,25521704,872,872,872,872,8
20240102,110900,25514728,872,872,872,872,8
20240102,110800,25507752,873,873,873,873,565
20240102,110700,25014507,873,873,873,873,0
20240102,110600,25014507,873,874,874,873,108
20240102,110500,24920123,873,873,873,873,2
20240102,110400,24918377,873,874,874,873,16
20240102,110300,24904397,874,874,874,874,2
20240102,110200,24902649,873,873,873,873,3
20240102,110100,24900030,874,874,874,874,0
20240102,110000,24900030,874,874,874,874,0
20240102,105900,24900030,874,871,874,871,34
20240102,105800,24870404,871,871,871,871,0
20240102,105700,24870404,871,871,871,871,0
20240102,105600,24870404,871,871,871,871,0
20240102,105500,24870404,871,871,871,871,0
20240102,105400,24870404,871,871,871,871,0
20240102,105300,24870404,871,872,872,871,21
20240102,105200,24852109,871,871,871,871,0
20240102,105100,24852109,871,871,871,871,420
20240102,105000,24486289,871,870,871,870,12
20240102,104900,24475846,870,871,871,870,272
20240102,104800,24239084,871,871,871,870,27
20240102,104700,24215568,870,870,870,870,2
20240102,104600,24213828,871,870,871,870,49
20240102,104500,24171159,871,871,871,871,0
20240102,104400,24171159,871,871,871,871,0
20240102,104300,24171159,871,871,871,870,32
20240102,104200,24143297,870,870,870,870,11
20240102,104100,24133727,871,871,871,871,0
20240102,104000,24133727,871,871,871,871,179
20240102,103900,23977818,874,875,875,874,771
20240102,103800,23303833,875,875,875,875,0
20240102,103700,23303833,875,875,875,875,0
20240102,103600,23303833,875,875,875,875,3
20240102,103500,23301208,876,876,876,876,0
20240102,103400,23301208,876,876,876,876,10
20240102,103300,23292448,875,875,875,875,3
20240102,103200,23289823,875,875,875,875,8
20240102,103100,23282823,875,875,875,875,34
20240102,103000,23253073,874,874,874,874,4
20240102,102900,23249577,875,874,875,874,12
20240102,102800,23239088,874,874,874,874,47
20240102,102700,23198010,874,873,874,873,3
20240102,102600,23195389,871,871,871,871,16
20240102,102500,23181453,870,870,870,870,0
20240102,102400,23181453,870,870,870,870,14
20240102,102300,23169273,870,870,870,870,5
20240102,102200,23164923,870,870,870,870,0
20240102,102100,23164923,870,873,873,870,3000
20240102,102000,20554563,877,877,877,877,80
20240102,101900,20484403,873,873,873,873,1
20240102,101800,20483530,870,870,870,870,0
20240102,101700,20483530,870,872,872,870,695
20240102,101600,19878758,872,872,872,872,0
20240102,101500,19878758,872,875,875,872,7652
20240102,101400,13198763,875,875,875,875,120
20240102,101300,13093763,875,875,875,875,2047
20240102,101200,11302638,880,880,880,880,0
20240102,101100,11302638,880,880,880,880,1500
20240102,101000,9982638,884,884,884,884,0
20240102,100900,9982638,884,879,884,879,350
20240102,100800,9674001,879,877,879,877,263
20240102,100700,9443156,876,875,876,875,4544
20240102,100600,5466571,874,875,875,874,18
20240102,100500,5450824,875,875,875,873,2176
20240102,100400,3550088,875,875,875,875,22
20240102,100300,3530838,874,875,877,874,1272
20240102,100200,2418840,875,875,875,874,1402
20240102,100100,1193391,873,873,873,873,0
20240102,100000,1193391,873,873,873,873,1367