KissMeData/025750/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191000,198258487,855,855,855,855,3851
20240116,190900,198258487,855,855,855,855,0
20240116,190800,198258487,855,855,855,855,0
20240116,190700,198258487,855,855,855,855,0
20240116,190600,198258487,855,855,855,855,0
20240116,190500,198258487,855,855,855,855,0
20240116,190400,198258487,855,855,855,855,0
20240116,190300,198258487,855,855,855,855,0
20240116,190200,198258487,855,855,855,855,0
20240116,190100,198258487,855,855,855,855,0
20240116,190000,198258487,855,855,855,855,0
20240116,185900,198258487,855,855,855,855,0
20240116,185800,198258487,855,855,855,855,0
20240116,185700,198258487,855,855,855,855,0
20240116,185600,198258487,855,855,855,855,0
20240116,185500,198258487,855,855,855,855,0
20240116,185400,198258487,855,855,855,855,0
20240116,185300,198258487,855,855,855,855,0
20240116,185200,198258487,855,855,855,855,0
20240116,185100,198258487,855,855,855,855,0
20240116,185000,198258487,855,855,855,855,0
20240116,184900,198258487,855,855,855,855,0
20240116,184800,198258487,855,855,855,855,0
20240116,184700,198258487,855,855,855,855,0
20240116,184600,198258487,855,855,855,855,0
20240116,184500,198258487,855,855,855,855,0
20240116,184400,198258487,855,855,855,855,0
20240116,184300,198258487,855,855,855,855,0
20240116,184200,198258487,855,855,855,855,0
20240116,184100,198258487,855,855,855,855,0
20240116,184000,198258487,855,855,855,855,3851
20240116,183900,198258487,855,855,855,855,0
20240116,183800,198258487,855,855,855,855,0
20240116,183700,198258487,855,855,855,855,0
20240116,183600,198258487,855,855,855,855,0
20240116,183500,198258487,855,855,855,855,0
20240116,183400,198258487,855,855,855,855,0
20240116,183300,198258487,855,855,855,855,0
20240116,183200,198258487,855,855,855,855,0
20240116,183100,198258487,855,855,855,855,0
20240116,183000,198258487,855,855,855,855,0
20240116,182900,198258487,855,855,855,855,0
20240116,182800,198258487,855,855,855,855,0
20240116,182700,198258487,855,855,855,855,0
20240116,182600,198258487,855,855,855,855,0
20240116,182500,198258487,855,855,855,855,0
20240116,182400,198258487,855,855,855,855,0
20240116,182300,198258487,855,855,855,855,0
20240116,182200,198258487,855,855,855,855,0
20240116,182100,198258487,855,855,855,855,0
20240116,182000,198258487,855,855,855,855,0
20240116,181900,198258487,855,855,855,855,0
20240116,181800,198258487,855,855,855,855,0
20240116,181700,198258487,855,855,855,855,0
20240116,181600,198258487,855,855,855,855,0
20240116,181500,198258487,855,855,855,855,0
20240116,181400,198258487,855,855,855,855,0
20240116,181300,198258487,855,855,855,855,0
20240116,181200,198258487,855,855,855,855,0
20240116,181100,198258487,855,855,855,855,0
20240116,181000,198258487,855,855,855,855,3851
20240116,180900,198258487,855,855,855,855,0
20240116,180800,198258487,855,855,855,855,0
20240116,180700,198258487,855,855,855,855,0
20240116,180600,198258487,855,855,855,855,0
20240116,180500,198258487,855,855,855,855,0
20240116,180400,198258487,855,855,855,855,0
20240116,180300,198258487,855,855,855,855,0
20240116,180200,198258487,855,855,855,855,0
20240116,180100,198258487,855,855,855,855,0
20240116,180000,198258487,855,855,855,855,0
20240116,175900,198258487,855,855,855,855,0
20240116,175800,198258487,855,855,855,855,0
20240116,175700,198258487,855,855,855,855,0
20240116,175600,198258487,855,855,855,855,0
20240116,175500,198258487,855,855,855,855,0
20240116,175400,198258487,855,855,855,855,0
20240116,175300,198258487,855,855,855,855,0
20240116,175200,198258487,855,855,855,855,0
20240116,175100,198258487,855,855,855,855,0
20240116,175000,198258487,855,855,855,855,0
20240116,174900,198258487,855,855,855,855,0
20240116,174800,198258487,855,855,855,855,0
20240116,174700,198258487,855,855,855,855,0
20240116,174600,198258487,855,855,855,855,0
20240116,174500,198258487,855,855,855,855,0
20240116,174400,198258487,855,855,855,855,0
20240116,174300,198258487,855,855,855,855,0
20240116,174200,198258487,855,855,855,855,0
20240116,174100,198258487,855,855,855,855,0
20240116,174000,198258487,855,855,855,855,3851
20240116,173900,198258487,855,855,855,855,0
20240116,173800,198258487,855,855,855,855,0
20240116,173700,198258487,855,855,855,855,0
20240116,173600,198258487,855,855,855,855,0
20240116,173500,198258487,855,855,855,855,0
20240116,173400,198258487,855,855,855,855,0
20240116,173300,198258487,855,855,855,855,0
20240116,173200,198258487,855,855,855,855,0
20240116,173100,198258487,855,855,855,855,0
20240116,173000,198258487,855,855,855,855,0
20240116,172900,198258487,855,855,855,855,0
20240116,172800,198258487,855,855,855,855,0
20240116,172700,198258487,855,855,855,855,0
20240116,172600,198258487,855,855,855,855,0
20240116,172500,198258487,855,855,855,855,0
20240116,172400,198258487,855,855,855,855,0
20240116,172300,198258487,855,855,855,855,0
20240116,172200,198258487,855,855,855,855,0
20240116,172100,198258487,855,855,855,855,0
20240116,172000,198258487,855,855,855,855,0
20240116,171900,198258487,855,855,855,855,0
20240116,171800,198258487,855,855,855,855,0
20240116,171700,198258487,855,855,855,855,0
20240116,171600,198258487,855,855,855,855,0
20240116,171500,198258487,855,855,855,855,0
20240116,171400,198258487,855,855,855,855,0
20240116,171300,198258487,855,855,855,855,0
20240116,171200,198258487,855,855,855,855,0
20240116,171100,198258487,855,855,855,855,0
20240116,171000,198258487,855,855,855,855,3851
20240116,170900,198258487,855,855,855,855,0
20240116,170800,198258487,855,855,855,855,0
20240116,170700,198258487,855,855,855,855,0
20240116,170600,198258487,855,855,855,855,0
20240116,170500,198258487,855,855,855,855,0
20240116,170400,198258487,855,855,855,855,0
20240116,170300,198258487,855,855,855,855,0
20240116,170200,198258487,855,855,855,855,0
20240116,170100,198258487,855,855,855,855,0
20240116,170000,198258487,855,855,855,855,0
20240116,165900,198258487,855,855,855,855,0
20240116,165800,198258487,855,855,855,855,0
20240116,165700,198258487,855,855,855,855,0
20240116,165600,198258487,855,855,855,855,0
20240116,165500,198258487,855,855,855,855,0
20240116,165400,198258487,855,855,855,855,0
20240116,165300,198258487,855,855,855,855,0
20240116,165200,198258487,855,855,855,855,0
20240116,165100,198258487,855,855,855,855,0
20240116,165000,198258487,855,855,855,855,0
20240116,164900,198258487,855,855,855,855,0
20240116,164800,198258487,855,855,855,855,0
20240116,164700,198258487,855,855,855,855,0
20240116,164600,198258487,855,855,855,855,0
20240116,164500,198258487,855,855,855,855,0
20240116,164400,198258487,855,855,855,855,0
20240116,164300,198258487,855,855,855,855,0
20240116,164200,198258487,855,855,855,855,0
20240116,164100,198258487,855,855,855,855,0
20240116,164000,198258487,855,855,855,855,3851
20240116,163900,198258487,855,855,855,855,0
20240116,163800,198258487,855,855,855,855,0
20240116,163700,198258487,855,855,855,855,0
20240116,163600,198258487,855,855,855,855,0
20240116,163500,198258487,855,855,855,855,0
20240116,163400,198258487,855,855,855,855,0
20240116,163300,198258487,855,855,855,855,0
20240116,163200,198258487,855,855,855,855,0
20240116,163100,198258487,855,855,855,855,0
20240116,163000,198258487,855,855,855,855,0
20240116,162900,198258487,855,855,855,855,0
20240116,162800,198258487,855,855,855,855,0
20240116,162700,198258487,855,855,855,855,0
20240116,162600,198258487,855,855,855,855,0
20240116,162500,198258487,855,855,855,855,0
20240116,162400,198258487,855,855,855,855,0
20240116,162300,198258487,855,855,855,855,0
20240116,162200,198258487,855,855,855,855,0
20240116,162100,198258487,855,855,855,855,0
20240116,162000,198258487,855,855,855,855,0
20240116,161900,198258487,855,855,855,855,0
20240116,161800,198258487,855,855,855,855,0
20240116,161700,198258487,855,855,855,855,0
20240116,161600,198258487,855,855,855,855,0
20240116,161500,198258487,855,855,855,855,0
20240116,161400,198258487,855,855,855,855,0
20240116,161300,198258487,855,855,855,855,0
20240116,161200,198258487,855,855,855,855,0
20240116,161100,198258487,855,855,855,855,0
20240116,161000,198258487,855,855,855,855,3851
20240116,160900,198258487,855,855,855,855,0
20240116,160800,198258487,855,855,855,855,0
20240116,160700,198258487,855,855,855,855,0
20240116,160600,198258487,855,855,855,855,0
20240116,160500,198258487,855,855,855,855,0
20240116,160400,198258487,855,855,855,855,0
20240116,160300,198258487,855,855,855,855,0
20240116,160200,198258487,855,855,855,855,0
20240116,160100,198258487,855,855,855,855,0
20240116,160000,198258487,855,855,855,855,0
20240116,155900,198258487,855,855,855,855,0
20240116,155800,198258487,855,855,855,855,0
20240116,155700,198258487,855,855,855,855,0
20240116,155600,198258487,855,855,855,855,0
20240116,155500,198258487,855,855,855,855,0
20240116,155400,198258487,855,855,855,855,0
20240116,155300,198258487,855,855,855,855,0
20240116,155200,198258487,855,855,855,855,0
20240116,155100,198258487,855,855,855,855,0
20240116,155000,198258487,855,855,855,855,0
20240116,154900,198258487,855,855,855,855,0
20240116,154800,198258487,855,855,855,855,0
20240116,154700,198258487,855,855,855,855,0
20240116,154600,198258487,855,855,855,855,0
20240116,154500,198258487,855,855,855,855,0
20240116,154400,198258487,855,855,855,855,0
20240116,154300,198258487,855,855,855,855,0
20240116,154200,198258487,855,855,855,855,0
20240116,154100,198258487,855,855,855,855,0
20240116,154000,198258487,855,855,855,855,3851
20240116,153900,198258487,855,855,855,855,0
20240116,153800,198258487,855,855,855,855,0
20240116,153700,198258487,855,855,855,855,0
20240116,153600,198258487,855,855,855,855,0
20240116,153500,198258487,855,855,855,855,0
20240116,153400,198258487,855,855,855,855,0
20240116,153300,198258487,855,855,855,855,0
20240116,153200,198258487,855,855,855,855,0
20240116,153100,198258487,855,855,855,855,0
20240116,153000,198258487,855,855,855,855,3851
20240116,152900,194965882,853,853,853,853,0
20240116,152800,194965882,853,853,853,853,0
20240116,152700,194965882,853,853,853,853,0
20240116,152600,194965882,853,853,853,853,0
20240116,152500,194965882,853,853,853,853,0
20240116,152400,194965882,853,853,853,853,0
20240116,152300,194965882,853,853,853,853,0
20240116,152200,194965882,853,853,853,853,0
20240116,152100,194965882,853,853,853,853,0
20240116,152000,194965882,853,853,853,853,0
20240116,151900,194965882,853,853,853,853,1851
20240116,151800,193386979,853,853,853,853,967
20240116,151700,192562128,853,853,853,853,508
20240116,151600,192128804,853,852,853,852,35
20240116,151500,192098983,852,852,852,852,2596
20240116,151400,189887191,853,853,853,853,1
20240116,151300,189886338,853,853,853,853,90
20240116,151200,189809568,853,853,853,853,1643
20240116,151100,188408089,854,854,854,854,153
20240116,151000,188277427,854,854,854,854,507
20240116,150900,187844449,854,854,854,854,0
20240116,150800,187844449,854,854,854,854,1210
20240116,150700,186811109,856,856,856,856,1
20240116,150600,186810253,853,853,853,853,0
20240116,150500,186810253,853,855,855,853,3500
20240116,150400,183822668,855,855,855,855,30
20240116,150300,183797018,855,855,855,855,0
20240116,150200,183797018,855,855,855,855,40
20240116,150100,183762818,855,856,856,855,80
20240116,150000,183694348,856,856,856,856,0
20240116,145900,183694348,856,856,856,855,2541
20240116,145800,181521541,857,857,857,857,10
20240116,145700,181512971,857,857,857,857,0
20240116,145600,181512971,857,857,857,857,2
20240116,145500,181511257,857,857,857,857,0
20240116,145400,181511257,857,857,857,857,7
20240116,145300,181505258,856,856,856,856,45
20240116,145200,181466738,857,857,857,857,200
20240116,145100,181295338,857,856,857,856,11
20240116,145000,181285921,857,857,857,857,100
20240116,144900,181200221,857,857,857,857,0
20240116,144800,181200221,857,857,857,857,0
20240116,144700,181200221,857,857,857,857,0
20240116,144600,181200221,857,858,858,857,7
20240116,144500,181194219,857,857,857,857,0
20240116,144400,181194219,857,857,857,857,0
20240116,144300,181194219,857,857,857,857,0
20240116,144200,181194219,857,857,857,857,2500
20240116,144100,179051719,857,857,857,857,800
20240116,144000,178366119,858,858,858,858,500
20240116,143900,177937119,858,858,858,858,0
20240116,143800,177937119,858,858,858,858,0
20240116,143700,177937119,858,858,858,858,1
20240116,143600,177936261,858,858,858,856,11
20240116,143500,177926827,858,858,858,858,2
20240116,143400,177925111,858,858,858,858,0
20240116,143300,177925111,858,858,858,858,0
20240116,143200,177925111,858,857,858,857,314
20240116,143100,177656010,857,857,857,857,89
20240116,143000,177579737,857,857,857,857,0
20240116,142900,177579737,857,857,857,857,0
20240116,142800,177579737,857,857,857,857,0
20240116,142700,177579737,857,855,857,855,17
20240116,142600,177565200,855,856,856,855,111
20240116,142500,177470294,856,857,857,856,10
20240116,142400,177461733,857,857,857,857,58
20240116,142300,177412027,858,858,858,858,1
20240116,142200,177411169,858,858,858,858,13
20240116,142100,177400015,858,858,858,858,1608
20240116,142000,176020351,858,858,858,858,0
20240116,141900,176020351,858,858,858,858,0
20240116,141800,176020351,858,858,858,858,100
20240116,141700,175934551,855,855,855,855,0
20240116,141600,175934551,855,855,855,855,154
20240116,141500,175802881,855,855,855,855,1
20240116,141400,175802026,854,855,855,854,531
20240116,141300,175348551,855,855,855,855,50
20240116,141200,175305801,855,855,855,855,0
20240116,141100,175305801,855,855,855,855,82
20240116,141000,175235691,855,855,855,855,0
20240116,140900,175235691,855,855,855,855,5
20240116,140800,175231416,856,856,856,856,1
20240116,140700,175230560,856,856,856,856,0
20240116,140600,175230560,856,856,856,856,0
20240116,140500,175230560,856,856,856,856,20
20240116,140400,175213440,858,858,858,858,0
20240116,140300,175213440,858,858,858,858,1400
20240116,140200,174012240,858,858,858,858,0
20240116,140100,174012240,858,858,858,858,0
20240116,140000,174012240,858,858,858,858,0
20240116,135900,174012240,858,855,858,855,3508
20240116,135800,171009012,855,856,856,855,9481
20240116,135700,162902756,856,856,856,856,3
20240116,135600,162900188,856,856,856,856,5007
20240116,135500,158614196,856,856,856,856,1001
20240116,135400,157757340,856,856,856,856,30
20240116,135300,157731660,856,856,856,856,0
20240116,135200,157731660,856,856,856,856,22
20240116,135100,157712828,856,856,856,856,1
20240116,135000,157711972,856,856,856,856,56
20240116,134900,157664036,856,856,856,856,17
20240116,134800,157649484,856,856,856,856,15
20240116,134700,157636644,856,856,856,856,16
20240116,134600,157622948,856,856,856,856,3
20240116,134500,157620380,856,856,856,856,2
20240116,134400,157618668,856,856,856,856,1
20240116,134300,157617812,856,856,856,856,110
20240116,134200,157523652,856,856,856,856,3
20240116,134100,157521084,856,856,856,856,4
20240116,134000,157517660,856,856,856,856,0
20240116,133900,157517660,856,856,856,856,0
20240116,133800,157517660,856,856,856,856,1
20240116,133700,157516804,856,856,856,856,0
20240116,133600,157516804,856,856,856,856,7
20240116,133500,157510812,856,856,856,856,78
20240116,133400,157444044,856,856,856,856,6
20240116,133300,157438908,856,856,856,856,0
20240116,133200,157438908,856,856,856,856,0
20240116,133100,157438908,856,856,856,856,0
20240116,133000,157438908,856,856,856,856,0
20240116,132900,157438908,856,856,856,856,0
20240116,132800,157438908,856,856,856,856,10
20240116,132700,157430348,856,856,856,856,0
20240116,132600,157430348,856,856,856,856,0
20240116,132500,157430348,856,856,856,856,1
20240116,132400,157429492,856,856,856,856,0
20240116,132300,157429492,856,856,856,856,0
20240116,132200,157429492,856,856,856,855,1018
20240116,132100,156559084,856,856,856,856,333
20240116,132000,156274036,856,857,858,856,13684
20240116,131900,144558405,857,857,857,857,315
20240116,131800,144288450,857,857,857,857,678
20240116,131700,143707404,857,858,858,857,201
20240116,131600,143534947,858,858,858,858,2
20240116,131500,143533231,858,858,858,858,0
20240116,131400,143533231,858,858,858,858,0
20240116,131300,143533231,858,858,858,858,0
20240116,131200,143533231,858,858,858,858,0
20240116,131100,143533231,858,858,858,858,99
20240116,131000,143448289,858,857,858,857,846
20240116,130900,142723264,857,857,857,857,0
20240116,130800,142723264,857,857,857,857,0
20240116,130700,142723264,857,857,857,857,0
20240116,130600,142723264,857,857,857,857,1151
20240116,130500,141736857,857,857,857,857,0
20240116,130400,141736857,857,857,857,857,680
20240116,130300,141154097,857,857,857,857,1001
20240116,130200,140296240,857,856,857,856,1087
20240116,130100,139364768,856,856,856,856,0
20240116,130000,139364768,856,856,856,856,400
20240116,125900,139022368,856,856,856,856,0
20240116,125800,139022368,856,856,856,856,13
20240116,125700,139011240,856,856,856,856,0
20240116,125600,139011240,856,856,856,856,1
20240116,125500,139010384,857,857,857,857,0
20240116,125400,139010384,857,857,857,857,0
20240116,125300,139010384,857,857,857,857,0
20240116,125200,139010384,857,857,857,857,50
20240116,125100,138967534,857,857,857,857,275
20240116,125000,138731859,857,857,857,857,25
20240116,124900,138710434,857,857,857,857,2003
20240116,124800,136993863,857,857,857,857,0
20240116,124700,136993863,857,857,857,857,0
20240116,124600,136993863,857,857,857,857,1198
20240116,124500,135967177,859,859,859,859,0
20240116,124400,135967177,859,859,859,859,243
20240116,124300,135758440,858,858,858,858,26
20240116,124200,135736132,857,856,857,856,406
20240116,124100,135388582,855,855,855,854,1718
20240116,124000,133919693,855,855,855,855,1120
20240116,123900,132962093,855,855,855,855,72
20240116,123800,132900533,852,853,853,852,15884
20240116,123700,119367252,854,854,854,854,16
20240116,123600,119353588,855,855,855,855,1000
20240116,123500,118498588,855,855,855,855,5
20240116,123400,118494313,856,856,856,856,0
20240116,123300,118494313,856,856,856,856,0
20240116,123200,118494313,856,856,856,856,0
20240116,123100,118494313,856,854,856,851,8701
20240116,123000,111081869,856,854,856,854,120
20240116,122900,110979359,856,856,856,856,0
20240116,122800,110979359,856,856,856,856,104
20240116,122700,110890335,854,855,855,854,572
20240116,122600,110401685,855,855,855,855,10
20240116,122500,110393135,856,856,856,856,400
20240116,122400,110050735,856,856,856,856,1
20240116,122300,110049879,853,853,853,853,1850
20240116,122200,108471829,853,855,855,853,301
20240116,122100,108215026,853,854,854,853,1801
20240116,122000,106678372,855,855,855,855,1
20240116,121900,106677517,854,855,855,854,51
20240116,121800,106633962,854,854,854,854,50
20240116,121700,106591262,854,854,854,854,0
20240116,121600,106591262,854,854,854,854,0
20240116,121500,106591262,854,854,854,854,1
20240116,121400,106590408,854,854,854,854,0
20240116,121300,106590408,854,854,854,854,1
20240116,121200,106589554,854,852,854,852,8
20240116,121100,106582724,852,855,855,850,32919
20240116,121000,78548039,855,855,855,855,575
20240116,120900,78056414,855,855,855,855,1164
20240116,120800,77061194,856,856,856,856,1
20240116,120700,77060338,856,857,857,856,182
20240116,120600,76904427,858,858,858,858,50
20240116,120500,76861527,857,856,857,855,5079
20240116,120400,72518820,857,857,857,857,2
20240116,120300,72517106,855,857,857,855,5104
20240116,120200,68152976,858,858,858,858,47
20240116,120100,68112650,858,858,858,858,4
20240116,120000,68109218,855,858,858,855,10184
20240116,115900,59399109,859,859,859,859,0
20240116,115800,59399109,859,859,859,859,27
20240116,115700,59375916,859,859,859,859,5
20240116,115600,59371621,859,859,859,859,0
20240116,115500,59371621,859,858,859,856,20047
20240116,115400,42204484,859,859,859,859,2
20240116,115300,42202766,859,859,859,859,52
20240116,115200,42158098,859,859,859,859,47
20240116,115100,42117725,859,859,859,859,11
20240116,115000,42108276,859,859,859,859,86
20240116,114900,42034402,859,860,860,859,2278
20240116,114800,40076928,861,861,861,861,0
20240116,114700,40076928,861,861,861,861,0
20240116,114600,40076928,861,861,861,861,0
20240116,114500,40076928,861,861,861,861,0
20240116,114400,40076928,861,861,861,861,1
20240116,114300,40076067,860,860,860,860,0
20240116,114200,40076067,860,860,860,860,0
20240116,114100,40076067,860,860,860,860,0
20240116,114000,40076067,860,860,860,860,0
20240116,113900,40076067,860,860,860,860,0
20240116,113800,40076067,860,860,860,860,100
20240116,113700,39990067,861,861,861,861,11
20240116,113600,39980596,861,862,862,861,13
20240116,113500,39969397,862,862,862,862,0
20240116,113400,39969397,862,860,862,860,274
20240116,113300,39733637,862,861,862,861,950
20240116,113200,38915207,862,862,862,862,0
20240116,113100,38915207,862,862,862,862,0
20240116,113000,38915207,862,862,862,862,1
20240116,112900,38914345,862,862,862,862,0
20240116,112800,38914345,862,862,862,862,0
20240116,112700,38914345,862,862,862,862,1
20240116,112600,38913483,862,862,862,862,0
20240116,112500,38913483,862,862,862,862,0
20240116,112400,38913483,862,862,862,862,0
20240116,112300,38913483,862,862,862,862,0
20240116,112200,38913483,862,862,862,862,0
20240116,112100,38913483,862,862,862,862,0
20240116,112000,38913483,862,862,862,862,0
20240116,111900,38913483,862,862,862,862,0
20240116,111800,38913483,862,862,862,862,0
20240116,111700,38913483,862,862,862,862,1
20240116,111600,38912621,862,861,862,861,115
20240116,111500,38813548,862,862,862,862,22
20240116,111400,38794584,862,862,862,862,210
20240116,111300,38613564,862,862,862,862,0
20240116,111200,38613564,862,862,862,862,0
20240116,111100,38613564,862,862,862,862,151
20240116,111000,38483402,863,863,863,863,220
20240116,110900,38293542,863,863,863,863,1530
20240116,110800,36973152,862,862,862,862,3
20240116,110700,36970566,862,862,862,862,0
20240116,110600,36970566,862,862,862,862,0
20240116,110500,36970566,862,861,862,859,851
20240116,110400,36238865,863,863,863,863,0
20240116,110300,36238865,863,863,863,863,0
20240116,110200,36238865,863,863,863,863,0
20240116,110100,36238865,863,863,863,863,25
20240116,110000,36217290,863,863,863,863,1
20240116,105900,36216427,861,861,861,861,1
20240116,105800,36215566,861,861,861,861,2
20240116,105700,36213844,863,863,863,863,0
20240116,105600,36213844,863,863,863,863,0
20240116,105500,36213844,863,863,863,863,0
20240116,105400,36213844,863,862,863,862,5
20240116,105300,36209532,861,861,861,861,0
20240116,105200,36209532,861,861,861,861,0
20240116,105100,36209532,861,861,861,861,12
20240116,105000,36199200,861,861,861,861,0
20240116,104900,36199200,861,861,861,861,0
20240116,104800,36199200,861,861,861,861,0
20240116,104700,36199200,861,861,861,861,0
20240116,104600,36199200,861,861,861,861,1
20240116,104500,36198339,861,861,861,861,20
20240116,104400,36181119,861,861,861,861,1
20240116,104300,36180258,861,861,861,861,0
20240116,104200,36180258,861,861,861,861,100
20240116,104100,36094158,861,861,861,861,0
20240116,104000,36094158,861,861,861,861,0
20240116,103900,36094158,861,861,861,861,0
20240116,103800,36094158,861,861,861,861,0
20240116,103700,36094158,861,861,861,861,49
20240116,103600,36051969,860,860,860,860,14
20240116,103500,36039929,860,860,860,860,1
20240116,103400,36039069,861,861,861,861,1
20240116,103300,36038208,862,862,862,862,0
20240116,103200,36038208,862,862,862,862,0
20240116,103100,36038208,862,862,862,862,4
20240116,103000,36034760,862,862,862,862,15
20240116,102900,36021830,862,862,862,862,0
20240116,102800,36021830,862,862,862,862,0
20240116,102700,36021830,862,862,862,862,1
20240116,102600,36020968,862,862,862,862,20
20240116,102500,36003728,862,862,862,862,0
20240116,102400,36003728,862,862,862,862,187
20240116,102300,35842534,862,862,862,862,3003
20240116,102200,33253948,862,862,862,862,0
20240116,102100,33253948,862,862,862,862,0
20240116,102000,33253948,862,862,862,862,0
20240116,101900,33253948,862,862,862,862,0
20240116,101800,33253948,862,858,862,858,85
20240116,101700,33180682,862,862,862,862,1
20240116,101600,33179820,862,862,862,862,0
20240116,101500,33179820,862,862,862,862,0
20240116,101400,33179820,862,862,862,862,0
20240116,101300,33179820,862,858,862,858,302
20240116,101200,32920696,859,859,859,859,0
20240116,101100,32920696,859,859,859,859,60
20240116,101000,32869156,859,859,859,859,47
20240116,100900,32828783,856,857,857,856,3000
20240116,100800,30259187,857,857,858,857,1371
20240116,100700,29084239,858,858,858,858,4256
20240116,100600,25432591,859,860,860,859,2349
20240116,100500,23413790,860,859,860,859,2001
20240116,100400,21694930,863,863,863,863,1
20240116,100300,21694067,863,861,863,860,32
20240116,100200,21666514,861,859,862,859,3504
20240116,100100,18646079,859,859,859,859,0
20240116,100000,18646079,859,859,859,859,0
20240116,095900,18646079,859,860,860,859,2763
20240116,095800,16272652,860,860,860,860,0
20240116,095700,16272652,860,860,860,860,0
20240116,095600,16272652,860,860,860,860,1747
20240116,095500,14770232,864,864,864,864,0
20240116,095400,14770232,864,864,864,864,0
20240116,095300,14770232,864,864,864,864,0
20240116,095200,14770232,864,860,864,860,767
20240116,095100,14110558,861,861,861,861,5000
20240116,095000,9805558,861,861,861,861,0
20240116,094900,9805558,861,861,861,861,1595
20240116,094800,8432263,861,861,861,861,5
20240116,094700,8427958,861,860,861,860,9
20240116,094600,8420210,860,860,860,860,50
20240116,094500,8377210,864,864,864,864,1
20240116,094400,8376346,861,861,861,861,0
20240116,094300,8376346,861,861,861,861,500
20240116,094200,7945846,860,860,860,860,500
20240116,094100,7515846,861,861,861,861,500
20240116,094000,7085346,860,860,860,860,0
20240116,093900,7085346,860,860,860,860,0
20240116,093800,7085346,860,860,860,860,96
20240116,093700,7002786,861,864,864,861,118
20240116,093600,6901179,864,864,864,864,11
20240116,093500,6891675,864,862,864,861,1504
20240116,093400,5596419,861,861,861,861,0
20240116,093300,5596419,861,864,864,861,2
20240116,093200,5594694,864,864,864,864,46
20240116,093100,5554950,864,864,864,864,12
20240116,093000,5544582,862,862,864,862,313
20240116,092900,5274766,863,863,864,863,140
20240116,092800,5153941,863,864,864,863,401
20240116,092700,4807877,864,861,864,861,643
20240116,092600,4252987,863,863,863,863,0
20240116,092500,4252987,863,863,863,863,30
20240116,092400,4227097,863,863,863,863,3
20240116,092300,4224508,863,863,863,863,3
20240116,092200,4221919,861,861,861,861,0
20240116,092100,4221919,861,861,861,861,0
20240116,092000,4221919,861,861,861,861,0
20240116,091900,4221919,861,861,861,861,0
20240116,091800,4221919,861,861,861,861,0
20240116,091700,4221919,861,861,861,861,1
20240116,091600,4221058,863,863,863,863,0
20240116,091500,4221058,863,863,863,863,0
20240116,091400,4221058,863,863,863,863,0
20240116,091300,4221058,863,863,863,863,25
20240116,091200,4199483,863,863,863,863,2
20240116,091100,4197757,863,863,863,863,0
20240116,091000,4197757,863,863,863,863,0
20240116,090900,4197757,863,863,863,863,400
20240116,090800,3852557,863,863,863,863,1
20240116,090700,3851694,861,861,861,861,564
20240116,090600,3366090,861,861,861,861,48
20240116,090500,3324762,858,858,858,858,0
20240116,090400,3324762,858,859,861,858,2580
20240116,090300,1107942,860,860,860,860,0
20240116,090200,1107942,860,860,860,860,1
20240116,090100,1107082,860,861,861,860,1222
20240116,090000,55965,861,861,861,861,65