KissMeData/151910/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,202700,111539291,372,372,372,372,572
20240105,202600,111539291,372,372,372,372,0
20240105,202500,111539291,372,372,372,372,0
20240105,202400,111539291,372,372,372,372,0
20240105,202300,111539291,372,372,372,372,0
20240105,202200,111539291,372,372,372,372,0
20240105,202100,111539291,372,372,372,372,0
20240105,202000,111539291,372,372,372,372,0
20240105,201900,111539291,372,372,372,372,0
20240105,201800,111539291,372,372,372,372,0
20240105,201700,111539291,372,372,372,372,0
20240105,201600,111539291,372,372,372,372,0
20240105,201500,111539291,372,372,372,372,0
20240105,201400,111539291,372,372,372,372,0
20240105,201300,111539291,372,372,372,372,0
20240105,201200,111539291,372,372,372,372,0
20240105,201100,111539291,372,372,372,372,0
20240105,201000,111539291,372,372,372,372,0
20240105,200900,111539291,372,372,372,372,0
20240105,200800,111539291,372,372,372,372,0
20240105,200700,111539291,372,372,372,372,0
20240105,200600,111539291,372,372,372,372,0
20240105,200500,111539291,372,372,372,372,0
20240105,200400,111539291,372,372,372,372,0
20240105,200300,111539291,372,372,372,372,0
20240105,200200,111539291,372,372,372,372,0
20240105,200100,111539291,372,372,372,372,0
20240105,200000,111539291,372,372,372,372,0
20240105,195900,111539291,372,372,372,372,0
20240105,195800,111539291,372,372,372,372,0
20240105,195700,111539291,372,372,372,372,572
20240105,195600,111539291,372,372,372,372,0
20240105,195500,111539291,372,372,372,372,0
20240105,195400,111539291,372,372,372,372,0
20240105,195300,111539291,372,372,372,372,0
20240105,195200,111539291,372,372,372,372,0
20240105,195100,111539291,372,372,372,372,0
20240105,195000,111539291,372,372,372,372,0
20240105,194900,111539291,372,372,372,372,0
20240105,194800,111539291,372,372,372,372,0
20240105,194700,111539291,372,372,372,372,0
20240105,194600,111539291,372,372,372,372,0
20240105,194500,111539291,372,372,372,372,0
20240105,194400,111539291,372,372,372,372,0
20240105,194300,111539291,372,372,372,372,0
20240105,194200,111539291,372,372,372,372,0
20240105,194100,111539291,372,372,372,372,0
20240105,194000,111539291,372,372,372,372,0
20240105,193900,111539291,372,372,372,372,0
20240105,193800,111539291,372,372,372,372,0
20240105,193700,111539291,372,372,372,372,0
20240105,193600,111539291,372,372,372,372,0
20240105,193500,111539291,372,372,372,372,0
20240105,193400,111539291,372,372,372,372,0
20240105,193300,111539291,372,372,372,372,0
20240105,193200,111539291,372,372,372,372,0
20240105,193100,111539291,372,372,372,372,0
20240105,193000,111539291,372,372,372,372,0
20240105,192900,111539291,372,372,372,372,0
20240105,192800,111539291,372,372,372,372,0
20240105,192700,111539291,372,372,372,372,572
20240105,192600,111539291,372,372,372,372,0
20240105,192500,111539291,372,372,372,372,0
20240105,192400,111539291,372,372,372,372,0
20240105,192300,111539291,372,372,372,372,0
20240105,192200,111539291,372,372,372,372,0
20240105,192100,111539291,372,372,372,372,0
20240105,192000,111539291,372,372,372,372,0
20240105,191900,111539291,372,372,372,372,0
20240105,191800,111539291,372,372,372,372,0
20240105,191700,111539291,372,372,372,372,0
20240105,191600,111539291,372,372,372,372,0
20240105,191500,111539291,372,372,372,372,0
20240105,191400,111539291,372,372,372,372,0
20240105,191300,111539291,372,372,372,372,0
20240105,191200,111539291,372,372,372,372,0
20240105,191100,111539291,372,372,372,372,0
20240105,191000,111539291,372,372,372,372,0
20240105,190900,111539291,372,372,372,372,0
20240105,190800,111539291,372,372,372,372,0
20240105,190700,111539291,372,372,372,372,0
20240105,190600,111539291,372,372,372,372,0
20240105,190500,111539291,372,372,372,372,0
20240105,190400,111539291,372,372,372,372,0
20240105,190300,111539291,372,372,372,372,0
20240105,190200,111539291,372,372,372,372,0
20240105,190100,111539291,372,372,372,372,0
20240105,190000,111539291,372,372,372,372,0
20240105,185900,111539291,372,372,372,372,0
20240105,185800,111539291,372,372,372,372,0
20240105,185700,111539291,372,372,372,372,572
20240105,185600,111539291,372,372,372,372,0
20240105,185500,111539291,372,372,372,372,0
20240105,185400,111539291,372,372,372,372,0
20240105,185300,111539291,372,372,372,372,0
20240105,185200,111539291,372,372,372,372,0
20240105,185100,111539291,372,372,372,372,0
20240105,185000,111539291,372,372,372,372,0
20240105,184900,111539291,372,372,372,372,0
20240105,184800,111539291,372,372,372,372,0
20240105,184700,111539291,372,372,372,372,0
20240105,184600,111539291,372,372,372,372,0
20240105,184500,111539291,372,372,372,372,0
20240105,184400,111539291,372,372,372,372,0
20240105,184300,111539291,372,372,372,372,0
20240105,184200,111539291,372,372,372,372,0
20240105,184100,111539291,372,372,372,372,0
20240105,184000,111539291,372,372,372,372,0
20240105,183900,111539291,372,372,372,372,0
20240105,183800,111539291,372,372,372,372,0
20240105,183700,111539291,372,372,372,372,0
20240105,183600,111539291,372,372,372,372,0
20240105,183500,111539291,372,372,372,372,0
20240105,183400,111539291,372,372,372,372,0
20240105,183300,111539291,372,372,372,372,0
20240105,183200,111539291,372,372,372,372,0
20240105,183100,111539291,372,372,372,372,0
20240105,183000,111539291,372,372,372,372,0
20240105,182900,111539291,372,372,372,372,0
20240105,182800,111539291,372,372,372,372,0
20240105,182700,111539291,372,372,372,372,572
20240105,182600,111539291,372,372,372,372,0
20240105,182500,111539291,372,372,372,372,0
20240105,182400,111539291,372,372,372,372,0
20240105,182300,111539291,372,372,372,372,0
20240105,182200,111539291,372,372,372,372,0
20240105,182100,111539291,372,372,372,372,0
20240105,182000,111539291,372,372,372,372,0
20240105,181900,111539291,372,372,372,372,0
20240105,181800,111539291,372,372,372,372,0
20240105,181700,111539291,372,372,372,372,0
20240105,181600,111539291,372,372,372,372,0
20240105,181500,111539291,372,372,372,372,0
20240105,181400,111539291,372,372,372,372,0
20240105,181300,111539291,372,372,372,372,0
20240105,181200,111539291,372,372,372,372,0
20240105,181100,111539291,372,372,372,372,0
20240105,181000,111539291,372,372,372,372,0
20240105,180900,111539291,372,372,372,372,0
20240105,180800,111539291,372,372,372,372,0
20240105,180700,111539291,372,372,372,372,0
20240105,180600,111539291,372,372,372,372,0
20240105,180500,111539291,372,372,372,372,0
20240105,180400,111539291,372,372,372,372,0
20240105,180300,111539291,372,372,372,372,0
20240105,180200,111539291,372,372,372,372,0
20240105,180100,111539291,372,372,372,372,0
20240105,180000,111539291,372,372,372,372,0
20240105,175900,111539291,372,372,372,372,0
20240105,175800,111539291,372,372,372,372,0
20240105,175700,111539291,372,372,372,372,572
20240105,175600,111539291,372,372,372,372,0
20240105,175500,111539291,372,372,372,372,0
20240105,175400,111539291,372,372,372,372,0
20240105,175300,111539291,372,372,372,372,0
20240105,175200,111539291,372,372,372,372,0
20240105,175100,111539291,372,372,372,372,0
20240105,175000,111539291,372,372,372,372,0
20240105,174900,111539291,372,372,372,372,0
20240105,174800,111539291,372,372,372,372,0
20240105,174700,111539291,372,372,372,372,0
20240105,174600,111539291,372,372,372,372,0
20240105,174500,111539291,372,372,372,372,0
20240105,174400,111539291,372,372,372,372,0
20240105,174300,111539291,372,372,372,372,0
20240105,174200,111539291,372,372,372,372,0
20240105,174100,111539291,372,372,372,372,0
20240105,174000,111539291,372,372,372,372,0
20240105,173900,111539291,372,372,372,372,0
20240105,173800,111539291,372,372,372,372,0
20240105,173700,111539291,372,372,372,372,0
20240105,173600,111539291,372,372,372,372,0
20240105,173500,111539291,372,372,372,372,0
20240105,173400,111539291,372,372,372,372,0
20240105,173300,111539291,372,372,372,372,0
20240105,173200,111539291,372,372,372,372,0
20240105,173100,111539291,372,372,372,372,0
20240105,173000,111539291,372,372,372,372,0
20240105,172900,111539291,372,372,372,372,0
20240105,172800,111539291,372,372,372,372,0
20240105,172700,111539291,372,372,372,372,572
20240105,172600,111539291,372,372,372,372,0
20240105,172500,111539291,372,372,372,372,0
20240105,172400,111539291,372,372,372,372,0
20240105,172300,111539291,372,372,372,372,0
20240105,172200,111539291,372,372,372,372,0
20240105,172100,111539291,372,372,372,372,0
20240105,172000,111539291,372,372,372,372,0
20240105,171900,111539291,372,372,372,372,0
20240105,171800,111539291,372,372,372,372,0
20240105,171700,111539291,372,372,372,372,0
20240105,171600,111539291,372,372,372,372,0
20240105,171500,111539291,372,372,372,372,0
20240105,171400,111539291,372,372,372,372,0
20240105,171300,111539291,372,372,372,372,0
20240105,171200,111539291,372,372,372,372,0
20240105,171100,111539291,372,372,372,372,0
20240105,171000,111539291,372,372,372,372,0
20240105,170900,111539291,372,372,372,372,0
20240105,170800,111539291,372,372,372,372,0
20240105,170700,111539291,372,372,372,372,0
20240105,170600,111539291,372,372,372,372,0
20240105,170500,111539291,372,372,372,372,0
20240105,170400,111539291,372,372,372,372,0
20240105,170300,111539291,372,372,372,372,0
20240105,170200,111539291,372,372,372,372,0
20240105,170100,111539291,372,372,372,372,0
20240105,170000,111539291,372,372,372,372,0
20240105,165900,111539291,372,372,372,372,0
20240105,165800,111539291,372,372,372,372,0
20240105,165700,111539291,372,372,372,372,572
20240105,165600,111539291,372,372,372,372,0
20240105,165500,111539291,372,372,372,372,0
20240105,165400,111539291,372,372,372,372,0
20240105,165300,111539291,372,372,372,372,0
20240105,165200,111539291,372,372,372,372,0
20240105,165100,111539291,372,372,372,372,0
20240105,165000,111539291,372,372,372,372,0
20240105,164900,111539291,372,372,372,372,0
20240105,164800,111539291,372,372,372,372,0
20240105,164700,111539291,372,372,372,372,0
20240105,164600,111539291,372,372,372,372,0
20240105,164500,111539291,372,372,372,372,0
20240105,164400,111539291,372,372,372,372,0
20240105,164300,111539291,372,372,372,372,0
20240105,164200,111539291,372,372,372,372,0
20240105,164100,111539291,372,372,372,372,0
20240105,164000,111539291,372,372,372,372,0
20240105,163900,111539291,372,372,372,372,0
20240105,163800,111539291,372,372,372,372,0
20240105,163700,111539291,372,372,372,372,0
20240105,163600,111539291,372,372,372,372,0
20240105,163500,111539291,372,372,372,372,0
20240105,163400,111539291,372,372,372,372,0
20240105,163300,111539291,372,372,372,372,0
20240105,163200,111539291,372,372,372,372,0
20240105,163100,111539291,372,372,372,372,0
20240105,163000,111539291,372,372,372,372,0
20240105,162900,111539291,372,372,372,372,0
20240105,162800,111539291,372,372,372,372,0
20240105,162700,111539291,372,372,372,372,572
20240105,162600,111539291,372,372,372,372,0
20240105,162500,111539291,372,372,372,372,0
20240105,162400,111539291,372,372,372,372,0
20240105,162300,111539291,372,372,372,372,0
20240105,162200,111539291,372,372,372,372,0
20240105,162100,111539291,372,372,372,372,0
20240105,162000,111539291,372,372,372,372,0
20240105,161900,111539291,372,372,372,372,0
20240105,161800,111539291,372,372,372,372,0
20240105,161700,111539291,372,372,372,372,0
20240105,161600,111539291,372,372,372,372,0
20240105,161500,111539291,372,372,372,372,0
20240105,161400,111539291,372,372,372,372,0
20240105,161300,111539291,372,372,372,372,0
20240105,161200,111539291,372,372,372,372,0
20240105,161100,111539291,372,372,372,372,0
20240105,161000,111539291,372,372,372,372,0
20240105,160900,111539291,372,372,372,372,0
20240105,160800,111539291,372,372,372,372,0
20240105,160700,111539291,372,372,372,372,0
20240105,160600,111539291,372,372,372,372,0
20240105,160500,111539291,372,372,372,372,0
20240105,160400,111539291,372,372,372,372,0
20240105,160300,111539291,372,372,372,372,0
20240105,160200,111539291,372,372,372,372,0
20240105,160100,111539291,372,372,372,372,0
20240105,160000,111539291,372,372,372,372,0
20240105,155900,111539291,372,372,372,372,0
20240105,155800,111539291,372,372,372,372,0
20240105,155700,111539291,372,372,372,372,572
20240105,155600,111539291,372,372,372,372,0
20240105,155500,111539291,372,372,372,372,0
20240105,155400,111539291,372,372,372,372,0
20240105,155300,111539291,372,372,372,372,0
20240105,155200,111539291,372,372,372,372,0
20240105,155100,111539291,372,372,372,372,0
20240105,155000,111539291,372,372,372,372,0
20240105,154900,111539291,372,372,372,372,0
20240105,154800,111539291,372,372,372,372,0
20240105,154700,111539291,372,372,372,372,0
20240105,154600,111539291,372,372,372,372,0
20240105,154500,111539291,372,372,372,372,0
20240105,154400,111539291,372,372,372,372,0
20240105,154300,111539291,372,372,372,372,0
20240105,154200,111539291,372,372,372,372,0
20240105,154100,111539291,372,372,372,372,0
20240105,154000,111539291,372,372,372,372,0
20240105,153900,111539291,372,372,372,372,0
20240105,153800,111539291,372,372,372,372,0
20240105,153700,111539291,372,372,372,372,0
20240105,153600,111539291,372,372,372,372,0
20240105,153500,111539291,372,372,372,372,0
20240105,153400,111539291,372,372,372,372,0
20240105,153300,111539291,372,372,372,372,0
20240105,153200,111539291,372,372,372,372,0
20240105,153100,111539291,372,372,372,372,0
20240105,153000,111539291,372,372,372,372,572
20240105,152900,111326507,372,372,372,372,0
20240105,152800,111326507,372,372,372,372,0
20240105,152700,111326507,372,372,372,372,0
20240105,152600,111326507,372,372,372,372,0
20240105,152500,111326507,372,372,372,372,0
20240105,152400,111326507,372,372,372,372,0
20240105,152300,111326507,372,372,372,372,0
20240105,152200,111326507,372,372,372,372,0
20240105,152100,111326507,372,372,372,372,0
20240105,152000,111326507,372,372,372,372,0
20240105,151900,111326507,372,372,372,372,0
20240105,151800,111326507,372,372,372,372,162
20240105,151700,111266243,372,371,372,371,2752
20240105,151600,110245250,372,371,372,371,6495
20240105,151500,107835421,370,370,370,370,0
20240105,151400,107835421,370,370,370,370,1500
20240105,151300,107280421,372,372,372,372,136
20240105,151200,107229829,372,372,372,372,75
20240105,151100,107201929,372,372,372,372,163
20240105,151000,107141293,369,369,369,369,0
20240105,150900,107141293,369,369,369,369,0
20240105,150800,107141293,369,369,369,369,0
20240105,150700,107141293,369,369,369,369,0
20240105,150600,107141293,369,369,369,369,1000
20240105,150500,106772293,369,369,369,369,2000
20240105,150400,106034293,369,369,369,369,3999
20240105,150300,104558662,369,369,369,369,2000
20240105,150200,103820662,369,369,369,369,0
20240105,150100,103820662,369,369,369,369,0
20240105,150000,103820662,369,369,369,369,1000
20240105,145900,103451662,369,369,369,369,1534
20240105,145800,102885616,369,369,369,369,1680
20240105,145700,102265696,369,369,369,369,500
20240105,145600,102081196,369,369,369,369,1000
20240105,145500,101712196,369,369,369,369,1933
20240105,145400,100998919,370,370,370,370,526
20240105,145300,100804299,370,370,370,370,3000
20240105,145200,99694299,370,370,370,370,2000
20240105,145100,98954299,370,370,370,370,5508
20240105,145000,96916339,370,370,370,370,0
20240105,144900,96916339,370,370,370,370,0
20240105,144800,96916339,370,370,370,370,1000
20240105,144700,96546339,371,371,371,371,1
20240105,144600,96545968,371,371,371,371,949
20240105,144500,96193889,371,371,371,371,2900
20240105,144400,95117989,371,371,371,371,0
20240105,144300,95117989,371,371,371,371,1254
20240105,144200,94652755,373,372,373,372,3815
20240105,144100,93231348,372,371,372,370,1351
20240105,144000,92731109,371,371,371,371,1800
20240105,143900,92063309,371,371,371,370,3719
20240105,143800,90684560,371,371,371,371,1745
20240105,143700,90037165,371,371,371,371,0
20240105,143600,90037165,371,371,371,371,0
20240105,143500,90037165,371,371,371,371,827
20240105,143400,89730348,371,371,371,371,0
20240105,143300,89730348,371,371,371,371,0
20240105,143200,89730348,371,371,371,371,0
20240105,143100,89730348,371,371,371,371,0
20240105,143000,89730348,371,371,371,371,1030
20240105,142900,89348218,371,371,371,371,100
20240105,142800,89311118,371,371,371,371,600
20240105,142700,89088518,372,370,372,370,2269
20240105,142600,88248450,370,370,370,370,1000
20240105,142500,87878450,370,370,370,370,4000
20240105,142400,86398450,370,370,370,370,0
20240105,142300,86398450,370,370,370,370,0
20240105,142200,86398450,370,371,371,370,1315
20240105,142100,85911895,371,371,371,371,0
20240105,142000,85911895,371,371,371,371,2280
20240105,141900,85066015,371,371,371,371,0
20240105,141800,85066015,371,370,373,370,8769
20240105,141700,81813790,370,370,370,370,0
20240105,141600,81813790,370,370,370,370,0
20240105,141500,81813790,370,370,370,370,1000
20240105,141400,81443790,371,371,371,371,0
20240105,141300,81443790,371,371,371,371,1000
20240105,141200,81072790,371,372,372,371,4238
20240105,141100,79498254,372,372,372,372,0
20240105,141000,79498254,372,372,372,372,0
20240105,140900,79498254,372,372,372,372,0
20240105,140800,79498254,372,372,372,371,1162
20240105,140700,79066940,371,371,371,371,0
20240105,140600,79066940,371,371,371,371,1000
20240105,140500,78695940,371,371,371,371,209
20240105,140400,78618401,371,371,371,371,1000
20240105,140300,78247401,372,372,372,372,1000
20240105,140200,77875401,374,374,374,374,0
20240105,140100,77875401,374,373,374,372,417
20240105,140000,77719861,372,371,372,371,932
20240105,135900,77373999,372,372,372,372,10494
20240105,135800,73470231,373,373,373,373,0
20240105,135700,73470231,373,373,373,373,158
20240105,135600,73411297,372,372,372,372,1000
20240105,135500,73039297,373,373,373,373,0
20240105,135400,73039297,373,373,373,373,0
20240105,135300,73039297,373,373,373,373,0
20240105,135200,73039297,373,373,373,373,27
20240105,135100,73029226,373,373,373,373,0
20240105,135000,73029226,373,373,373,373,1
20240105,134900,73028853,373,373,373,373,1
20240105,134800,73028480,372,372,372,372,0
20240105,134700,73028480,372,372,372,372,500
20240105,134600,72842480,372,372,372,372,0
20240105,134500,72842480,372,372,372,372,0
20240105,134400,72842480,372,372,372,372,0
20240105,134300,72842480,372,372,372,372,0
20240105,134200,72842480,372,372,372,372,500
20240105,134100,72656480,373,373,373,373,0
20240105,134000,72656480,373,373,373,373,0
20240105,133900,72656480,373,373,373,373,0
20240105,133800,72656480,373,373,373,373,0
20240105,133700,72656480,373,373,373,373,1100
20240105,133600,72246180,374,374,374,374,0
20240105,133500,72246180,374,374,374,374,2256
20240105,133400,71402436,374,374,374,374,82
20240105,133300,71371768,373,373,373,373,1000
20240105,133200,70998768,373,373,373,373,100
20240105,133100,70961468,373,373,373,373,0
20240105,133000,70961468,373,373,373,373,0
20240105,132900,70961468,373,373,373,373,0
20240105,132800,70961468,373,373,373,373,100
20240105,132700,70924168,373,373,373,373,1100
20240105,132600,70513868,373,373,373,373,200
20240105,132500,70439268,373,374,374,373,1001
20240105,132400,70065894,373,373,373,373,1000
20240105,132300,69692894,373,373,373,373,40
20240105,132200,69677974,373,373,373,373,1000
20240105,132100,69304974,373,373,373,373,1000
20240105,132000,68931974,374,374,374,374,0
20240105,131900,68931974,374,374,374,374,0
20240105,131800,68931974,374,374,374,374,2
20240105,131700,68931226,373,373,373,373,500
20240105,131600,68744726,373,373,373,373,31
20240105,131500,68733163,373,373,373,373,0
20240105,131400,68733163,373,373,373,373,1000
20240105,131300,68360163,373,373,373,373,0
20240105,131200,68360163,373,373,373,373,0
20240105,131100,68360163,373,374,374,373,1100
20240105,131000,67949726,374,374,374,374,1400
20240105,130900,67426126,376,376,376,376,0
20240105,130800,67426126,376,376,376,376,1
20240105,130700,67425750,374,375,376,374,2321
20240105,130600,66557354,376,376,376,376,0
20240105,130500,66557354,376,376,376,376,1024
20240105,130400,66172330,375,375,375,375,4666
20240105,130300,64422580,375,375,375,375,2000
20240105,130200,63672580,377,376,377,376,2060
20240105,130100,62897960,377,377,377,377,100
20240105,130000,62860260,377,377,377,377,50
20240105,125900,62841410,377,377,377,377,20
20240105,125800,62833870,377,377,377,377,0
20240105,125700,62833870,377,377,377,377,1
20240105,125600,62833493,376,376,376,376,0
20240105,125500,62833493,376,376,376,376,0
20240105,125400,62833493,376,376,376,376,0
20240105,125300,62833493,376,376,376,376,0
20240105,125200,62833493,376,376,376,376,0
20240105,125100,62833493,376,376,376,376,0
20240105,125000,62833493,376,376,376,376,0
20240105,124900,62833493,376,376,376,376,0
20240105,124800,62833493,376,376,376,376,0
20240105,124700,62833493,376,376,376,376,1000
20240105,124600,62457493,377,377,377,377,0
20240105,124500,62457493,377,377,377,377,67
20240105,124400,62432234,377,377,377,377,4
20240105,124300,62430726,377,377,377,377,1354
20240105,124200,61920268,377,377,377,377,280
20240105,124100,61814708,378,378,378,378,236
20240105,124000,61725500,378,378,378,378,3
20240105,123900,61724366,378,378,378,378,14
20240105,123800,61719074,378,378,378,378,0
20240105,123700,61719074,378,378,378,378,0
20240105,123600,61719074,378,378,378,378,1
20240105,123500,61718696,378,377,378,377,1442
20240105,123400,61173970,377,377,377,377,768
20240105,123300,60884434,377,377,377,377,0
20240105,123200,60884434,377,378,378,377,1727
20240105,123100,60233255,378,378,378,378,29
20240105,123000,60222293,378,378,379,378,1659
20240105,122900,59595027,379,376,379,376,6895
20240105,122800,56988811,376,378,378,376,2357
20240105,122700,56098365,378,375,378,375,5000
20240105,122600,54215175,375,375,375,375,0
20240105,122500,54215175,375,374,375,374,515
20240105,122400,54022466,374,374,374,374,0
20240105,122300,54022466,374,374,374,374,650
20240105,122200,53779366,375,375,375,375,935
20240105,122100,53428741,376,376,376,376,2206
20240105,122000,52599285,377,377,377,377,0
20240105,121900,52599285,377,377,377,377,68
20240105,121800,52573649,377,377,377,377,210
20240105,121700,52494479,376,376,376,376,30
20240105,121600,52483199,377,377,377,376,1179
20240105,121500,52038721,377,375,377,375,2527
20240105,121400,51088588,375,375,375,375,326
20240105,121300,50966338,374,375,375,374,238
20240105,121200,50877158,375,375,375,375,102
20240105,121100,50838908,375,374,375,374,14
20240105,121000,50833666,375,375,375,375,502
20240105,120900,50645416,375,374,375,374,331
20240105,120800,50521481,374,374,374,374,205
20240105,120700,50444811,373,373,373,373,20
20240105,120600,50437351,374,374,374,374,1
20240105,120500,50436977,374,373,374,373,319
20240105,120400,50317916,373,373,373,373,28
20240105,120300,50307472,373,373,373,373,127
20240105,120200,50260101,373,373,373,373,0
20240105,120100,50260101,373,373,373,373,0
20240105,120000,50260101,373,373,373,373,0
20240105,115900,50260101,373,373,373,373,2
20240105,115800,50259355,373,373,373,373,1
20240105,115700,50258982,373,373,373,373,0
20240105,115600,50258982,373,373,373,373,3
20240105,115500,50257863,373,373,373,373,200
20240105,115400,50183263,373,373,373,373,0
20240105,115300,50183263,373,373,373,373,0
20240105,115200,50183263,373,373,373,373,0
20240105,115100,50183263,373,373,373,373,150
20240105,115000,50127313,373,372,373,372,6067
20240105,114900,47870245,372,372,372,372,73
20240105,114800,47843089,372,372,372,372,21
20240105,114700,47835277,372,372,372,372,20
20240105,114600,47827837,371,371,371,371,10
20240105,114500,47824127,372,372,372,372,0
20240105,114400,47824127,372,372,372,372,361
20240105,114300,47689835,372,372,372,372,1
20240105,114200,47689463,372,372,372,372,200
20240105,114100,47615063,372,372,372,372,0
20240105,114000,47615063,372,372,372,372,0
20240105,113900,47615063,372,372,372,372,0
20240105,113800,47615063,372,372,372,372,0
20240105,113700,47615063,372,372,372,372,1585
20240105,113600,47025443,372,372,372,372,0
20240105,113500,47025443,372,372,372,372,264
20240105,113400,46927235,372,372,372,372,1088
20240105,113300,46522499,372,372,372,372,160
20240105,113200,46462979,372,372,372,372,0
20240105,113100,46462979,372,372,372,372,4
20240105,113000,46461491,372,372,372,372,10
20240105,112900,46457771,372,372,372,372,0
20240105,112800,46457771,372,372,372,372,201
20240105,112700,46382999,372,372,372,372,0
20240105,112600,46382999,372,372,372,372,0
20240105,112500,46382999,372,372,372,372,0
20240105,112400,46382999,372,372,372,372,70
20240105,112300,46356959,372,372,372,372,34
20240105,112200,46344311,372,372,372,372,652
20240105,112100,46101767,372,372,372,372,84
20240105,112000,46070519,372,372,372,372,0
20240105,111900,46070519,372,372,372,372,0
20240105,111800,46070519,372,372,372,372,0
20240105,111700,46070519,372,372,372,372,0
20240105,111600,46070519,372,372,372,372,160
20240105,111500,46010999,371,371,371,371,0
20240105,111400,46010999,371,371,371,371,0
20240105,111300,46010999,371,371,371,371,0
20240105,111200,46010999,371,371,371,371,686
20240105,111100,45756493,371,371,371,371,0
20240105,111000,45756493,371,371,371,371,7664
20240105,110900,42913149,371,371,371,371,0
20240105,110800,42913149,371,371,371,371,500
20240105,110700,42727649,371,371,371,371,0
20240105,110600,42727649,371,371,371,371,0
20240105,110500,42727649,371,371,371,371,0
20240105,110400,42727649,371,371,371,371,0
20240105,110300,42727649,371,371,371,371,100
20240105,110200,42690549,370,370,370,370,0
20240105,110100,42690549,370,370,370,370,1736
20240105,110000,42048229,370,370,370,370,8264
20240105,105900,38990549,370,370,370,370,0
20240105,105800,38990549,370,370,370,370,0
20240105,105700,38990549,370,370,370,370,0
20240105,105600,38990549,370,370,370,370,0
20240105,105500,38990549,370,370,370,370,0
20240105,105400,38990549,370,370,370,370,0
20240105,105300,38990549,370,370,370,370,0
20240105,105200,38990549,370,370,370,370,2
20240105,105100,38989809,371,371,371,371,0
20240105,105000,38989809,371,371,371,371,0
20240105,104900,38989809,371,371,371,371,40
20240105,104800,38974969,371,371,371,370,2026
20240105,104700,38224911,371,371,371,371,0
20240105,104600,38224911,371,371,371,371,0
20240105,104500,38224911,371,371,371,371,70
20240105,104400,38198941,371,371,371,371,0
20240105,104300,38198941,371,371,371,371,0
20240105,104200,38198941,371,371,371,371,6
20240105,104100,38196715,371,371,371,371,304
20240105,104000,38083931,371,371,371,371,322
20240105,103900,37964469,370,370,370,370,1
20240105,103800,37964099,371,371,371,371,0
20240105,103700,37964099,371,371,371,371,100
20240105,103600,37926999,371,371,371,371,0
20240105,103500,37926999,371,371,371,371,200
20240105,103400,37852799,370,370,370,370,1000
20240105,103300,37482799,371,371,371,371,163
20240105,103200,37422326,370,370,370,370,100
20240105,103100,37385326,370,371,371,370,2053
20240105,103000,36625663,371,371,371,371,0
20240105,102900,36625663,371,371,371,371,47
20240105,102800,36608226,370,370,370,370,120
20240105,102700,36563826,371,371,371,371,0
20240105,102600,36563826,371,371,371,371,1
20240105,102500,36563455,371,371,371,371,0
20240105,102400,36563455,371,371,371,371,0
20240105,102300,36563455,371,371,371,371,149
20240105,102200,36508176,371,371,371,371,52
20240105,102100,36488884,370,370,370,370,298
20240105,102000,36378624,371,371,371,371,0
20240105,101900,36378624,371,371,371,371,1
20240105,101800,36378253,370,370,370,370,100
20240105,101700,36341253,371,371,371,371,2
20240105,101600,36340511,371,371,371,371,0
20240105,101500,36340511,371,371,371,370,2201
20240105,101400,35525640,371,371,371,371,70
20240105,101300,35499670,371,371,371,371,21
20240105,101200,35491879,371,370,371,370,1013
20240105,101100,35116138,370,370,370,370,1
20240105,101000,35115768,369,369,369,369,0
20240105,100900,35115768,369,369,369,369,0
20240105,100800,35115768,369,369,369,369,0
20240105,100700,35115768,369,370,370,369,2742
20240105,100600,34103841,369,369,369,369,1000
20240105,100500,33734841,369,370,370,369,83
20240105,100400,33704205,370,370,370,370,317
20240105,100300,33586915,370,370,370,370,28
20240105,100200,33576555,370,371,371,370,1019
20240105,100100,33199524,371,371,371,371,60
20240105,100000,33177264,371,371,371,371,0
20240105,095900,33177264,371,371,371,371,1
20240105,095800,33176893,370,370,370,370,1296
20240105,095700,32697373,370,370,370,370,9104
20240105,095600,29328893,371,371,371,371,0
20240105,095500,29328893,371,371,371,371,0
20240105,095400,29328893,371,371,371,371,0
20240105,095300,29328893,371,371,371,370,1202
20240105,095200,28883151,371,371,371,371,0
20240105,095100,28883151,371,371,371,371,0
20240105,095000,28883151,371,371,371,371,1
20240105,094900,28882780,370,370,370,370,0
20240105,094800,28882780,370,371,371,370,304
20240105,094700,28770100,371,371,371,371,4
20240105,094600,28768616,371,371,371,371,118
20240105,094500,28724838,371,371,371,371,0
20240105,094400,28724838,371,371,371,371,0
20240105,094300,28724838,371,371,371,371,1
20240105,094200,28724467,371,371,371,371,0
20240105,094100,28724467,371,371,371,371,0
20240105,094000,28724467,371,370,371,370,225
20240105,093900,28641192,371,371,371,370,216
20240105,093800,28561256,370,371,371,370,16
20240105,093700,28555321,371,371,371,371,5
20240105,093600,28553466,371,371,371,371,1
20240105,093500,28553095,371,371,371,370,4315
20240105,093400,26952872,371,370,371,370,3422
20240105,093300,25686606,370,370,370,370,106
20240105,093200,25647386,369,368,369,368,7780
20240105,093100,22779570,368,368,368,368,1292
20240105,093000,22304114,367,369,369,367,5421
20240105,092900,20312606,368,369,369,368,6
20240105,092800,20310395,370,367,371,367,6
20240105,092700,20308177,364,373,373,364,45350
20240105,092600,3515997,372,372,373,372,713
20240105,092500,3250760,372,372,372,372,300
20240105,092400,3139160,372,372,372,372,400
20240105,092300,2990360,372,373,373,372,847
20240105,092200,2675229,373,373,373,373,4
20240105,092100,2673737,372,372,372,372,16
20240105,092000,2667785,372,372,372,372,1734
20240105,091900,2022737,372,372,372,372,0
20240105,091800,2022737,372,372,372,372,400
20240105,091700,1873937,373,373,373,373,156
20240105,091600,1815749,373,373,373,373,121
20240105,091500,1770616,373,373,373,373,35
20240105,091400,1757561,373,373,373,373,420
20240105,091300,1600901,373,373,373,373,340
20240105,091200,1474081,373,373,373,373,250
20240105,091100,1380831,373,373,373,373,0
20240105,091000,1380831,373,373,373,373,0
20240105,090900,1380831,373,373,373,373,2
20240105,090800,1380085,372,372,372,372,12
20240105,090700,1375621,373,373,373,373,97
20240105,090600,1339440,373,373,373,373,8
20240105,090500,1336456,373,373,373,373,3
20240105,090400,1335337,374,370,374,370,10
20240105,090300,1331633,370,370,370,370,100
20240105,090200,1294633,370,370,370,370,0
20240105,090100,1294633,370,370,370,370,5
20240105,090000,1292783,371,373,373,371,3469