KissMeData/038880/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192000,1242505909,485,485,485,485,68418
20240102,191900,1242505909,485,485,485,485,0
20240102,191800,1242505909,485,485,485,485,0
20240102,191700,1242505909,485,485,485,485,0
20240102,191600,1242505909,485,485,485,485,0
20240102,191500,1242505909,485,485,485,485,0
20240102,191400,1242505909,485,485,485,485,0
20240102,191300,1242505909,485,485,485,485,0
20240102,191200,1242505909,485,485,485,485,0
20240102,191100,1242505909,485,485,485,485,0
20240102,191000,1242505909,485,485,485,485,0
20240102,190900,1242505909,485,485,485,485,0
20240102,190800,1242505909,485,485,485,485,0
20240102,190700,1242505909,485,485,485,485,0
20240102,190600,1242505909,485,485,485,485,0
20240102,190500,1242505909,485,485,485,485,0
20240102,190400,1242505909,485,485,485,485,0
20240102,190300,1242505909,485,485,485,485,0
20240102,190200,1242505909,485,485,485,485,0
20240102,190100,1242505909,485,485,485,485,0
20240102,190000,1242505909,485,485,485,485,0
20240102,185900,1242505909,485,485,485,485,0
20240102,185800,1242505909,485,485,485,485,0
20240102,185700,1242505909,485,485,485,485,0
20240102,185600,1242505909,485,485,485,485,0
20240102,185500,1242505909,485,485,485,485,0
20240102,185400,1242505909,485,485,485,485,0
20240102,185300,1242505909,485,485,485,485,0
20240102,185200,1242505909,485,485,485,485,0
20240102,185100,1242505909,485,485,485,485,0
20240102,185000,1242505909,485,485,485,485,68418
20240102,184900,1242505909,485,485,485,485,0
20240102,184800,1242505909,485,485,485,485,0
20240102,184700,1242505909,485,485,485,485,0
20240102,184600,1242505909,485,485,485,485,0
20240102,184500,1242505909,485,485,485,485,0
20240102,184400,1242505909,485,485,485,485,0
20240102,184300,1242505909,485,485,485,485,0
20240102,184200,1242505909,485,485,485,485,0
20240102,184100,1242505909,485,485,485,485,0
20240102,184000,1242505909,485,485,485,485,0
20240102,183900,1242505909,485,485,485,485,0
20240102,183800,1242505909,485,485,485,485,0
20240102,183700,1242505909,485,485,485,485,0
20240102,183600,1242505909,485,485,485,485,0
20240102,183500,1242505909,485,485,485,485,0
20240102,183400,1242505909,485,485,485,485,0
20240102,183300,1242505909,485,485,485,485,0
20240102,183200,1242505909,485,485,485,485,0
20240102,183100,1242505909,485,485,485,485,0
20240102,183000,1242505909,485,485,485,485,0
20240102,182900,1242505909,485,485,485,485,0
20240102,182800,1242505909,485,485,485,485,0
20240102,182700,1242505909,485,485,485,485,0
20240102,182600,1242505909,485,485,485,485,0
20240102,182500,1242505909,485,485,485,485,0
20240102,182400,1242505909,485,485,485,485,0
20240102,182300,1242505909,485,485,485,485,0
20240102,182200,1242505909,485,485,485,485,0
20240102,182100,1242505909,485,485,485,485,0
20240102,182000,1242505909,485,485,485,485,68418
20240102,181900,1242505909,485,485,485,485,0
20240102,181800,1242505909,485,485,485,485,0
20240102,181700,1242505909,485,485,485,485,0
20240102,181600,1242505909,485,485,485,485,0
20240102,181500,1242505909,485,485,485,485,0
20240102,181400,1242505909,485,485,485,485,0
20240102,181300,1242505909,485,485,485,485,0
20240102,181200,1242505909,485,485,485,485,0
20240102,181100,1242505909,485,485,485,485,0
20240102,181000,1242505909,485,485,485,485,0
20240102,180900,1242505909,485,485,485,485,0
20240102,180800,1242505909,485,485,485,485,0
20240102,180700,1242505909,485,485,485,485,0
20240102,180600,1242505909,485,485,485,485,0
20240102,180500,1242505909,485,485,485,485,0
20240102,180400,1242505909,485,485,485,485,0
20240102,180300,1242505909,485,485,485,485,0
20240102,180200,1242505909,485,485,485,485,0
20240102,180100,1242505909,485,485,485,485,0
20240102,180000,1242505909,485,485,485,485,0
20240102,175900,1242505909,485,485,485,485,0
20240102,175800,1242505909,485,485,485,485,0
20240102,175700,1242505909,485,485,485,485,0
20240102,175600,1242505909,485,485,485,485,0
20240102,175500,1242505909,485,485,485,485,0
20240102,175400,1242505909,485,485,485,485,0
20240102,175300,1242505909,485,485,485,485,0
20240102,175200,1242505909,485,485,485,485,0
20240102,175100,1242505909,485,485,485,485,0
20240102,175000,1242505909,485,485,485,485,68418
20240102,174900,1242505909,485,485,485,485,0
20240102,174800,1242505909,485,485,485,485,0
20240102,174700,1242505909,485,485,485,485,0
20240102,174600,1242505909,485,485,485,485,0
20240102,174500,1242505909,485,485,485,485,0
20240102,174400,1242505909,485,485,485,485,0
20240102,174300,1242505909,485,485,485,485,0
20240102,174200,1242505909,485,485,485,485,0
20240102,174100,1242505909,485,485,485,485,0
20240102,174000,1242505909,485,485,485,485,0
20240102,173900,1242505909,485,485,485,485,0
20240102,173800,1242505909,485,485,485,485,0
20240102,173700,1242505909,485,485,485,485,0
20240102,173600,1242505909,485,485,485,485,0
20240102,173500,1242505909,485,485,485,485,0
20240102,173400,1242505909,485,485,485,485,0
20240102,173300,1242505909,485,485,485,485,0
20240102,173200,1242505909,485,485,485,485,0
20240102,173100,1242505909,485,485,485,485,0
20240102,173000,1242505909,485,485,485,485,0
20240102,172900,1242505909,485,485,485,485,0
20240102,172800,1242505909,485,485,485,485,0
20240102,172700,1242505909,485,485,485,485,0
20240102,172600,1242505909,485,485,485,485,0
20240102,172500,1242505909,485,485,485,485,0
20240102,172400,1242505909,485,485,485,485,0
20240102,172300,1242505909,485,485,485,485,0
20240102,172200,1242505909,485,485,485,485,0
20240102,172100,1242505909,485,485,485,485,0
20240102,172000,1242505909,485,485,485,485,68418
20240102,171900,1242505909,485,485,485,485,0
20240102,171800,1242505909,485,485,485,485,0
20240102,171700,1242505909,485,485,485,485,0
20240102,171600,1242505909,485,485,485,485,0
20240102,171500,1242505909,485,485,485,485,0
20240102,171400,1242505909,485,485,485,485,0
20240102,171300,1242505909,485,485,485,485,0
20240102,171200,1242505909,485,485,485,485,0
20240102,171100,1242505909,485,485,485,485,0
20240102,171000,1242505909,485,485,485,485,0
20240102,170900,1242505909,485,485,485,485,0
20240102,170800,1242505909,485,485,485,485,0
20240102,170700,1242505909,485,485,485,485,0
20240102,170600,1242505909,485,485,485,485,0
20240102,170500,1242505909,485,485,485,485,0
20240102,170400,1242505909,485,485,485,485,0
20240102,170300,1242505909,485,485,485,485,0
20240102,170200,1242505909,485,485,485,485,0
20240102,170100,1242505909,485,485,485,485,0
20240102,170000,1242505909,485,485,485,485,0
20240102,165900,1242505909,485,485,485,485,0
20240102,165800,1242505909,485,485,485,485,0
20240102,165700,1242505909,485,485,485,485,0
20240102,165600,1242505909,485,485,485,485,0
20240102,165500,1242505909,485,485,485,485,0
20240102,165400,1242505909,485,485,485,485,0
20240102,165300,1242505909,485,485,485,485,0
20240102,165200,1242505909,485,485,485,485,0
20240102,165100,1242505909,485,485,485,485,0
20240102,165000,1242505909,485,485,485,485,68418
20240102,164900,1242505909,485,485,485,485,0
20240102,164800,1242505909,485,485,485,485,0
20240102,164700,1242505909,485,485,485,485,0
20240102,164600,1242505909,485,485,485,485,0
20240102,164500,1242505909,485,485,485,485,0
20240102,164400,1242505909,485,485,485,485,0
20240102,164300,1242505909,485,485,485,485,0
20240102,164200,1242505909,485,485,485,485,0
20240102,164100,1242505909,485,485,485,485,0
20240102,164000,1242505909,485,485,485,485,0
20240102,163900,1242505909,485,485,485,485,0
20240102,163800,1242505909,485,485,485,485,0
20240102,163700,1242505909,485,485,485,485,0
20240102,163600,1242505909,485,485,485,485,0
20240102,163500,1242505909,485,485,485,485,0
20240102,163400,1242505909,485,485,485,485,0
20240102,163300,1242505909,485,485,485,485,0
20240102,163200,1242505909,485,485,485,485,0
20240102,163100,1242505909,485,485,485,485,0
20240102,163000,1242505909,485,485,485,485,0
20240102,162900,1242505909,485,485,485,485,0
20240102,162800,1242505909,485,485,485,485,0
20240102,162700,1242505909,485,485,485,485,0
20240102,162600,1242505909,485,485,485,485,0
20240102,162500,1242505909,485,485,485,485,0
20240102,162400,1242505909,485,485,485,485,0
20240102,162300,1242505909,485,485,485,485,0
20240102,162200,1242505909,485,485,485,485,0
20240102,162100,1242505909,485,485,485,485,0
20240102,162000,1242505909,485,485,485,485,68418
20240102,161900,1242505909,485,485,485,485,0
20240102,161800,1242505909,485,485,485,485,0
20240102,161700,1242505909,485,485,485,485,0
20240102,161600,1242505909,485,485,485,485,0
20240102,161500,1242505909,485,485,485,485,0
20240102,161400,1242505909,485,485,485,485,0
20240102,161300,1242505909,485,485,485,485,0
20240102,161200,1242505909,485,485,485,485,0
20240102,161100,1242505909,485,485,485,485,0
20240102,161000,1242505909,485,485,485,485,0
20240102,160900,1242505909,485,485,485,485,0
20240102,160800,1242505909,485,485,485,485,0
20240102,160700,1242505909,485,485,485,485,0
20240102,160600,1242505909,485,485,485,485,0
20240102,160500,1242505909,485,485,485,485,0
20240102,160400,1242505909,485,485,485,485,0
20240102,160300,1242505909,485,485,485,485,0
20240102,160200,1242505909,485,485,485,485,0
20240102,160100,1242505909,485,485,485,485,0
20240102,160000,1242505909,485,485,485,485,0
20240102,155900,1242505909,485,485,485,485,0
20240102,155800,1242505909,485,485,485,485,0
20240102,155700,1242505909,485,485,485,485,0
20240102,155600,1242505909,485,485,485,485,0
20240102,155500,1242505909,485,485,485,485,0
20240102,155400,1242505909,485,485,485,485,0
20240102,155300,1242505909,485,485,485,485,0
20240102,155200,1242505909,485,485,485,485,0
20240102,155100,1242505909,485,485,485,485,0
20240102,155000,1242505909,485,485,485,485,68418
20240102,154900,1242505909,485,485,485,485,0
20240102,154800,1242505909,485,485,485,485,0
20240102,154700,1242505909,485,485,485,485,0
20240102,154600,1242505909,485,485,485,485,0
20240102,154500,1242505909,485,485,485,485,0
20240102,154400,1242505909,485,485,485,485,0
20240102,154300,1242505909,485,485,485,485,0
20240102,154200,1242505909,485,485,485,485,0
20240102,154100,1242505909,485,485,485,485,0
20240102,154000,1242505909,485,485,485,485,0
20240102,153900,1242505909,485,485,485,485,0
20240102,153800,1242505909,485,485,485,485,0
20240102,153700,1242505909,485,485,485,485,0
20240102,153600,1242505909,485,485,485,485,0
20240102,153500,1242505909,485,485,485,485,0
20240102,153400,1242505909,485,485,485,485,0
20240102,153300,1242505909,485,485,485,485,0
20240102,153200,1242505909,485,485,485,485,0
20240102,153100,1242505909,485,485,485,485,0
20240102,153000,1242505909,485,485,485,485,68418
20240102,152900,1209323179,484,484,484,484,0
20240102,152800,1209323179,484,484,484,484,0
20240102,152700,1209323179,484,484,484,484,0
20240102,152600,1209323179,484,484,484,484,0
20240102,152500,1209323179,484,484,484,484,0
20240102,152400,1209323179,484,484,484,484,0
20240102,152300,1209323179,484,484,484,484,0
20240102,152200,1209323179,484,484,484,484,0
20240102,152100,1209323179,484,484,484,484,0
20240102,152000,1209323179,484,484,484,484,0
20240102,151900,1209323179,484,484,484,483,6325
20240102,151800,1206264879,484,483,484,483,1006
20240102,151700,1205778976,484,482,484,482,8588
20240102,151600,1201630966,483,482,483,482,4036
20240102,151500,1199685178,482,481,482,481,2146
20240102,151400,1198650906,482,481,482,481,2004
20240102,151300,1197685978,482,481,482,480,12547
20240102,151200,1191660240,482,482,482,481,9
20240102,151100,1191655903,482,482,482,482,1
20240102,151000,1191655421,481,480,481,480,2634
20240102,150900,1190389891,480,479,480,477,3364
20240102,150800,1188781580,479,479,479,478,24718
20240102,150700,1176944296,480,482,482,480,39622
20240102,150600,1157913012,482,482,482,481,4038
20240102,150500,1155966701,482,482,482,481,8307
20240102,150400,1151963377,481,481,481,481,562
20240102,150300,1151693055,481,481,481,480,14626
20240102,150200,1144658180,480,480,482,480,14534
20240102,150100,1137674920,480,480,480,480,52
20240102,150000,1137649960,480,480,480,480,3130
20240102,145900,1136147560,482,482,482,480,12612
20240102,145800,1130086483,481,482,482,481,8141
20240102,145700,1126170659,482,482,482,482,20
20240102,145600,1126161019,482,481,482,481,9176
20240102,145500,1121747360,481,482,482,481,5192
20240102,145400,1119250003,481,482,482,481,3221
20240102,145300,1117699481,482,481,482,481,4445
20240102,145200,1115557001,482,481,482,481,920
20240102,145100,1115114374,482,481,482,481,1923
20240102,145000,1114189310,481,482,482,481,20115
20240102,144900,1104513978,482,482,482,482,9628
20240102,144800,1099873282,483,484,484,483,8253
20240102,144700,1095878940,484,484,485,484,45860
20240102,144600,1073682696,485,485,485,485,603
20240102,144500,1073390241,485,485,485,485,7235
20240102,144400,1069881266,485,484,485,484,2072
20240102,144300,1068876347,485,484,485,484,54
20240102,144200,1068850209,484,482,484,482,6606
20240102,144100,1065657530,483,482,483,482,3013
20240102,144000,1064205157,482,483,483,482,1021
20240102,143900,1063712015,483,482,483,482,6569
20240102,143800,1060545636,483,483,483,483,1049
20240102,143700,1060038969,483,483,483,482,10942
20240102,143600,1054753984,483,483,483,483,6379
20240102,143500,1051672927,484,485,485,484,2992
20240102,143400,1050224699,485,485,485,485,2813
20240102,143300,1048860394,485,485,485,484,100
20240102,143200,1048811974,484,484,485,484,8491
20240102,143100,1044702329,485,486,486,485,9609
20240102,143000,1040041953,486,486,486,486,4000
20240102,142900,1038097953,486,485,486,484,88
20240102,142800,1038055270,485,484,485,484,7599
20240102,142700,1034370489,485,484,485,484,216
20240102,142600,1034265739,485,485,485,485,562
20240102,142500,1033993169,485,485,486,485,79179
20240102,142400,995582410,485,486,486,485,3126
20240102,142300,994063301,486,486,486,485,10434
20240102,142200,988997377,485,485,485,485,13042
20240102,142100,982672007,485,484,485,484,1295
20240102,142000,982044227,484,484,485,483,3771
20240102,141900,980217863,483,484,484,483,9011
20240102,141800,975865539,485,484,485,484,6229
20240102,141700,972850698,484,484,485,484,3335
20240102,141600,971236504,485,485,485,485,313
20240102,141500,971084699,485,485,485,485,0
20240102,141400,971084699,485,484,485,484,6926
20240102,141300,967732514,485,486,486,485,13956
20240102,141200,960963168,486,487,487,485,12539
20240102,141100,954865729,487,485,487,484,14938
20240102,141000,947606249,485,484,486,484,1332
20240102,140900,946960283,483,483,485,483,128949
20240102,140800,884505800,483,483,484,483,6566
20240102,140700,881334419,483,483,484,483,1808
20240102,140600,880461147,484,483,484,483,8999
20240102,140500,876109978,483,483,484,483,7068
20240102,140400,872692130,483,484,484,483,7643
20240102,140300,868994668,484,483,484,483,11822
20240102,140200,863276178,483,483,484,483,1049
20240102,140100,862768511,483,483,484,483,2787
20240102,140000,861422387,483,483,484,483,1255
20240102,135900,860816221,483,482,483,482,2483
20240102,135800,859617052,483,484,484,483,4524
20240102,135700,857429887,484,483,484,483,16180
20240102,135600,849612777,484,484,484,483,12
20240102,135500,849606972,483,484,484,483,651
20240102,135400,849292438,483,484,484,483,1034
20240102,135300,848792515,484,483,484,483,14734
20240102,135200,841674813,483,481,483,481,3255
20240102,135100,840106398,482,481,482,481,359
20240102,135000,839933700,482,482,482,482,13
20240102,134900,839927434,482,481,482,481,162
20240102,134800,839849363,482,481,482,481,3600
20240102,134700,838117663,481,482,482,480,11406
20240102,134600,832621297,482,481,482,481,351
20240102,134500,832452121,481,482,482,481,1700
20240102,134400,831634418,481,482,482,481,14572
20240102,134300,824625086,482,481,482,481,614
20240102,134200,824329552,481,481,481,481,5462
20240102,134100,821702330,481,481,481,481,3338
20240102,134000,820096752,481,481,481,481,100
20240102,133900,820048652,482,483,483,481,44780
20240102,133800,798464710,482,483,483,482,33362
20240102,133700,782384146,483,483,483,483,6673
20240102,133600,779161087,483,483,483,482,801
20240102,133500,778774704,483,483,483,483,13
20240102,133400,778768425,483,483,484,483,5069
20240102,133300,776320097,483,483,483,482,1273
20240102,133200,775705326,483,483,483,483,5068
20240102,133100,773257482,483,482,483,482,2207
20240102,133000,772191514,482,483,483,482,14805
20240102,132900,765048563,484,484,484,483,5160
20240102,132800,762553422,484,483,484,482,847
20240102,132700,762144720,482,482,483,482,17238
20240102,132600,753819777,481,482,482,481,4637
20240102,132500,751584744,481,482,482,481,31
20240102,132400,751569830,482,481,482,481,8564
20240102,132300,747449268,481,481,481,481,22781
20240102,132200,736491607,482,481,482,481,5953
20240102,132100,733627704,481,481,482,481,2255
20240102,132000,732543046,481,481,482,481,3256
20240102,131900,730974204,481,482,482,481,2240
20240102,131800,729896749,482,481,482,481,1067
20240102,131700,729383151,481,482,482,481,2
20240102,131600,729382188,481,482,482,481,1659
20240102,131500,728584201,481,481,481,480,2267
20240102,131400,727494774,481,481,481,481,2574
20240102,131300,726256680,481,481,481,481,1312
20240102,131200,725625608,480,482,483,480,8162
20240102,131100,721702789,482,482,482,482,500
20240102,131000,721461789,483,483,484,483,19891
20240102,130900,711854229,483,482,484,482,13025
20240102,130800,705572798,482,482,482,481,6869
20240102,130700,702263463,482,481,482,481,5829
20240102,130600,699457726,481,481,482,481,3385
20240102,130500,697829241,481,481,481,481,6651
20240102,130400,694630110,482,482,483,481,4014
20240102,130300,692694862,482,482,482,481,1104
20240102,130200,692162747,482,481,482,480,15164
20240102,130100,684870567,480,481,481,480,2133
20240102,130000,683844697,481,481,481,481,1888
20240102,125900,682936569,480,479,480,479,3494
20240102,125800,681259602,479,479,480,479,5993
20240102,125700,678388299,481,481,481,479,5955
20240102,125600,675529542,481,482,482,481,22894
20240102,125500,664510911,482,482,482,481,5356
20240102,125400,661934672,481,480,482,480,8967
20240102,125300,657623548,480,480,481,479,20997
20240102,125200,647543176,480,480,480,479,5373
20240102,125100,644967436,480,479,480,479,8292
20240102,125000,640995017,480,480,480,480,11963
20240102,124900,635252777,480,480,480,479,3255
20240102,124800,633690380,480,480,480,478,9947
20240102,124700,628919461,480,479,480,478,14300
20240102,124600,622069855,478,477,478,477,5104
20240102,124500,619630145,478,477,478,476,30932
20240102,124400,604844773,478,476,478,476,31726
20240102,124300,589727008,475,476,476,475,5601
20240102,124200,587061933,476,476,476,475,14540
20240102,124100,580148157,476,475,476,475,13969
20240102,124000,573511930,474,475,475,474,887
20240102,123900,573090608,474,474,474,474,5878
20240102,123800,570304436,474,474,474,474,520
20240102,123700,570057956,474,473,474,473,2352
20240102,123600,568943819,473,472,473,472,3727
20240102,123500,567181152,473,473,473,473,328
20240102,123400,567026008,473,474,474,473,7
20240102,123300,567022695,474,473,474,473,28020
20240102,123200,553767235,473,472,473,472,24291
20240102,123100,542301815,472,472,472,472,2168
20240102,123000,541278519,472,473,473,472,27180
20240102,122900,528449164,473,473,473,473,1002
20240102,122800,527975218,473,472,473,472,3318
20240102,122700,526406804,472,473,473,472,1126
20240102,122600,525874209,473,472,473,472,219
20240102,122500,525770623,472,473,473,472,1603
20240102,122400,525013905,473,473,473,473,1500
20240102,122300,524304405,472,473,473,472,1571
20240102,122200,523562790,472,472,472,472,4319
20240102,122100,521524222,472,472,472,472,15
20240102,122000,521517142,472,472,472,472,1886
20240102,121900,520626950,472,472,472,472,2
20240102,121800,520626006,472,474,474,472,39259
20240102,121700,502095148,473,473,473,473,5736
20240102,121600,499382020,472,472,472,472,6
20240102,121500,499379188,473,472,473,472,1051
20240102,121400,498883115,472,473,473,472,297
20240102,121300,498742921,473,472,473,472,102
20240102,121200,498694726,473,471,473,471,25566
20240102,121100,486621643,471,471,471,471,533
20240102,121000,486370600,471,471,471,471,2578
20240102,120900,485156362,469,470,471,469,1003
20240102,120800,484685951,470,470,470,470,2554
20240102,120700,483485571,470,470,471,470,1953
20240102,120600,482567593,470,471,471,470,11175
20240102,120500,477305869,472,471,472,471,228
20240102,120400,477198454,472,472,472,471,196
20240102,120300,477105943,472,472,472,472,0
20240102,120200,477105943,472,471,472,471,6598
20240102,120100,473991733,471,472,472,471,23188
20240102,120000,463049904,472,472,472,472,8
20240102,115900,463046128,472,472,472,472,1
20240102,115800,463045656,473,473,473,473,17
20240102,115700,463037615,472,472,473,472,6000
20240102,115600,460205500,472,474,474,472,1416
20240102,115500,459534396,473,473,475,473,7409
20240102,115400,456026041,473,474,474,472,2787
20240102,115300,454707050,475,474,476,474,65302
20240102,115200,423697811,474,475,475,474,4894
20240102,115100,421376195,475,471,475,471,59787
20240102,115000,393128214,471,471,471,471,1936
20240102,114900,392216358,471,472,472,470,229
20240102,114800,392108494,472,472,472,472,561
20240102,114700,391843702,472,473,473,472,21000
20240102,114600,381930702,473,471,473,471,5587
20240102,114500,379293827,471,472,472,471,13625
20240102,114400,372864355,472,471,472,471,1655
20240102,114300,372083974,472,472,472,472,52
20240102,114200,372059430,471,472,472,471,1826
20240102,114100,371197578,472,472,472,470,16975
20240102,114000,363217990,472,472,473,470,41650
20240102,113900,343579448,472,472,473,472,26594
20240102,113800,331025299,472,473,473,472,1919
20240102,113700,330117617,473,473,473,472,5282
20240102,113600,327620682,473,474,475,473,35091
20240102,113500,310987541,475,472,475,472,17077
20240102,113400,302901095,473,473,473,472,24044
20240102,113300,291531883,473,471,473,471,16944
20240102,113200,283537192,471,471,472,470,10483
20240102,113100,278593779,470,470,472,470,26953
20240102,113000,265909045,471,469,471,469,2612
20240102,112900,264680755,470,469,470,467,62362
20240102,112800,235409249,469,468,469,468,8220
20240102,112700,231562185,467,467,468,467,3716
20240102,112600,229826809,468,469,469,468,8105
20240102,112500,226033654,468,468,468,468,8681
20240102,112400,221970946,467,466,467,466,4300
20240102,112300,219965846,466,466,466,466,74
20240102,112200,219931362,468,466,468,466,21325
20240102,112100,209966712,465,465,465,465,47
20240102,112000,209944857,465,465,465,465,504
20240102,111900,209710497,465,465,465,465,1
20240102,111800,209710032,465,465,465,465,0
20240102,111700,209710032,465,466,466,465,214
20240102,111600,209610512,465,464,465,464,9657
20240102,111500,205123262,463,463,463,463,1000
20240102,111400,204660262,464,464,464,464,0
20240102,111300,204660262,464,464,464,464,431
20240102,111200,204460278,464,463,464,463,325
20240102,111100,204309801,464,464,465,464,108
20240102,111000,204259619,464,465,465,461,26785
20240102,110900,191871478,465,465,465,465,1611
20240102,110800,191122363,464,465,465,464,648
20240102,110700,190821667,465,465,465,465,14
20240102,110600,190815157,464,464,464,464,2508
20240102,110500,189651445,464,465,465,464,204
20240102,110400,189556774,465,465,465,465,2
20240102,110300,189555844,465,465,465,464,670
20240102,110200,189244295,465,464,465,464,339
20240102,110100,189086810,464,465,465,464,1302
20240102,110000,188481381,465,465,465,465,950
20240102,105900,188039631,465,464,465,464,1335
20240102,105800,187420089,464,464,465,464,2550
20240102,105700,186236768,464,464,464,464,2010
20240102,105600,185304128,465,465,465,464,2977
20240102,105500,183919836,465,466,466,465,3832
20240102,105400,182136856,466,467,467,466,7669
20240102,105300,178558499,468,468,468,468,5
20240102,105200,178556159,468,467,468,467,867
20240102,105100,178150760,468,469,469,468,9857
20240102,105000,173536940,469,468,469,468,3628
20240102,104900,171837909,469,467,469,467,9018
20240102,104800,167617052,468,468,468,467,1043
20240102,104700,167129928,468,468,469,468,19620
20240102,104600,157947685,468,468,468,467,8847
20240102,104500,153807359,468,467,469,467,12181
20240102,104400,148103688,467,467,467,467,4544
20240102,104300,145981640,467,465,467,465,28829
20240102,104200,132533991,464,464,465,463,22343
20240102,104100,122161279,464,464,464,464,911
20240102,104000,121738575,464,465,465,464,3359
20240102,103900,120176657,465,467,467,465,7124
20240102,103800,116856977,466,468,468,466,4701
20240102,103700,114662247,468,467,468,467,2263
20240102,103600,113603171,467,466,467,466,7463
20240102,103500,110118938,466,465,466,465,12635
20240102,103400,104239590,465,465,466,465,6768
20240102,103300,101086738,465,465,465,465,26710
20240102,103200,88666588,464,463,464,463,5862
20240102,103100,85949798,464,464,464,463,962
20240102,103000,85503530,464,463,464,462,11575
20240102,102900,80137568,463,461,463,461,10631
20240102,102800,75215928,461,462,462,461,15886
20240102,102700,67885718,461,460,461,460,22797
20240102,102600,57378301,460,460,460,459,4580
20240102,102500,55271536,460,460,460,460,2245
20240102,102400,54238836,460,460,460,459,11710
20240102,102300,48852536,459,460,461,459,15561
20240102,102200,41701001,460,458,460,458,30175
20240102,102100,27852691,458,458,458,458,2305
20240102,102000,26797001,458,458,458,457,3177
20240102,101900,25341940,458,457,458,457,1846
20240102,101800,24498317,457,456,457,456,658
20240102,101700,24197612,457,456,457,456,1002
20240102,101600,23740698,457,457,457,457,1345
20240102,101500,23126033,457,456,457,456,248
20240102,101400,23012903,455,456,456,455,4520
20240102,101300,20951910,457,456,457,456,206
20240102,101200,20857779,456,456,456,456,1350
20240102,101100,20242179,456,456,456,456,1
20240102,101000,20241723,456,457,457,455,3713
20240102,100900,18550920,458,455,458,455,5163
20240102,100800,16191963,454,457,457,454,4004
20240102,100700,14370257,457,456,457,456,5094
20240102,100600,12047392,456,455,456,455,8551
20240102,100500,8152637,455,453,455,453,8489
20240102,100400,4293143,453,453,453,453,1
20240102,100300,4292690,454,454,454,453,4145
20240102,100200,2411790,453,454,454,453,443
20240102,100100,2210669,454,453,455,453,45
20240102,100000,2190255,453,453,453,453,4835