KissMeData/083640/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195200,203029193,559,559,559,559,3439
20240102,195100,203029193,559,559,559,559,0
20240102,195000,203029193,559,559,559,559,0
20240102,194900,203029193,559,559,559,559,0
20240102,194800,203029193,559,559,559,559,0
20240102,194700,203029193,559,559,559,559,0
20240102,194600,203029193,559,559,559,559,0
20240102,194500,203029193,559,559,559,559,0
20240102,194400,203029193,559,559,559,559,0
20240102,194300,203029193,559,559,559,559,0
20240102,194200,203029193,559,559,559,559,0
20240102,194100,203029193,559,559,559,559,0
20240102,194000,203029193,559,559,559,559,0
20240102,193900,203029193,559,559,559,559,0
20240102,193800,203029193,559,559,559,559,0
20240102,193700,203029193,559,559,559,559,0
20240102,193600,203029193,559,559,559,559,0
20240102,193500,203029193,559,559,559,559,0
20240102,193400,203029193,559,559,559,559,0
20240102,193300,203029193,559,559,559,559,0
20240102,193200,203029193,559,559,559,559,0
20240102,193100,203029193,559,559,559,559,0
20240102,193000,203029193,559,559,559,559,0
20240102,192900,203029193,559,559,559,559,0
20240102,192800,203029193,559,559,559,559,0
20240102,192700,203029193,559,559,559,559,0
20240102,192600,203029193,559,559,559,559,0
20240102,192500,203029193,559,559,559,559,0
20240102,192400,203029193,559,559,559,559,0
20240102,192300,203029193,559,559,559,559,0
20240102,192200,203029193,559,559,559,559,3439
20240102,192100,203029193,559,559,559,559,0
20240102,192000,203029193,559,559,559,559,0
20240102,191900,203029193,559,559,559,559,0
20240102,191800,203029193,559,559,559,559,0
20240102,191700,203029193,559,559,559,559,0
20240102,191600,203029193,559,559,559,559,0
20240102,191500,203029193,559,559,559,559,0
20240102,191400,203029193,559,559,559,559,0
20240102,191300,203029193,559,559,559,559,0
20240102,191200,203029193,559,559,559,559,0
20240102,191100,203029193,559,559,559,559,0
20240102,191000,203029193,559,559,559,559,0
20240102,190900,203029193,559,559,559,559,0
20240102,190800,203029193,559,559,559,559,0
20240102,190700,203029193,559,559,559,559,0
20240102,190600,203029193,559,559,559,559,0
20240102,190500,203029193,559,559,559,559,0
20240102,190400,203029193,559,559,559,559,0
20240102,190300,203029193,559,559,559,559,0
20240102,190200,203029193,559,559,559,559,0
20240102,190100,203029193,559,559,559,559,0
20240102,190000,203029193,559,559,559,559,0
20240102,185900,203029193,559,559,559,559,0
20240102,185800,203029193,559,559,559,559,0
20240102,185700,203029193,559,559,559,559,0
20240102,185600,203029193,559,559,559,559,0
20240102,185500,203029193,559,559,559,559,0
20240102,185400,203029193,559,559,559,559,0
20240102,185300,203029193,559,559,559,559,0
20240102,185200,203029193,559,559,559,559,3439
20240102,185100,203029193,559,559,559,559,0
20240102,185000,203029193,559,559,559,559,0
20240102,184900,203029193,559,559,559,559,0
20240102,184800,203029193,559,559,559,559,0
20240102,184700,203029193,559,559,559,559,0
20240102,184600,203029193,559,559,559,559,0
20240102,184500,203029193,559,559,559,559,0
20240102,184400,203029193,559,559,559,559,0
20240102,184300,203029193,559,559,559,559,0
20240102,184200,203029193,559,559,559,559,0
20240102,184100,203029193,559,559,559,559,0
20240102,184000,203029193,559,559,559,559,0
20240102,183900,203029193,559,559,559,559,0
20240102,183800,203029193,559,559,559,559,0
20240102,183700,203029193,559,559,559,559,0
20240102,183600,203029193,559,559,559,559,0
20240102,183500,203029193,559,559,559,559,0
20240102,183400,203029193,559,559,559,559,0
20240102,183300,203029193,559,559,559,559,0
20240102,183200,203029193,559,559,559,559,0
20240102,183100,203029193,559,559,559,559,0
20240102,183000,203029193,559,559,559,559,0
20240102,182900,203029193,559,559,559,559,0
20240102,182800,203029193,559,559,559,559,0
20240102,182700,203029193,559,559,559,559,0
20240102,182600,203029193,559,559,559,559,0
20240102,182500,203029193,559,559,559,559,0
20240102,182400,203029193,559,559,559,559,0
20240102,182300,203029193,559,559,559,559,0
20240102,182200,203029193,559,559,559,559,3439
20240102,182100,203029193,559,559,559,559,0
20240102,182000,203029193,559,559,559,559,0
20240102,181900,203029193,559,559,559,559,0
20240102,181800,203029193,559,559,559,559,0
20240102,181700,203029193,559,559,559,559,0
20240102,181600,203029193,559,559,559,559,0
20240102,181500,203029193,559,559,559,559,0
20240102,181400,203029193,559,559,559,559,0
20240102,181300,203029193,559,559,559,559,0
20240102,181200,203029193,559,559,559,559,0
20240102,181100,203029193,559,559,559,559,0
20240102,181000,203029193,559,559,559,559,0
20240102,180900,203029193,559,559,559,559,0
20240102,180800,203029193,559,559,559,559,0
20240102,180700,203029193,559,559,559,559,0
20240102,180600,203029193,559,559,559,559,0
20240102,180500,203029193,559,559,559,559,0
20240102,180400,203029193,559,559,559,559,0
20240102,180300,203029193,559,559,559,559,0
20240102,180200,203029193,559,559,559,559,0
20240102,180100,203029193,559,559,559,559,0
20240102,180000,203029193,559,559,559,559,0
20240102,175900,203029193,559,559,559,559,0
20240102,175800,203029193,559,559,559,559,0
20240102,175700,203029193,559,559,559,559,0
20240102,175600,203029193,559,559,559,559,0
20240102,175500,203029193,559,559,559,559,0
20240102,175400,203029193,559,559,559,559,0
20240102,175300,203029193,559,559,559,559,0
20240102,175200,203029193,559,559,559,559,3439
20240102,175100,203029193,559,559,559,559,0
20240102,175000,203029193,559,559,559,559,0
20240102,174900,203029193,559,559,559,559,0
20240102,174800,203029193,559,559,559,559,0
20240102,174700,203029193,559,559,559,559,0
20240102,174600,203029193,559,559,559,559,0
20240102,174500,203029193,559,559,559,559,0
20240102,174400,203029193,559,559,559,559,0
20240102,174300,203029193,559,559,559,559,0
20240102,174200,203029193,559,559,559,559,0
20240102,174100,203029193,559,559,559,559,0
20240102,174000,203029193,559,559,559,559,0
20240102,173900,203029193,559,559,559,559,0
20240102,173800,203029193,559,559,559,559,0
20240102,173700,203029193,559,559,559,559,0
20240102,173600,203029193,559,559,559,559,0
20240102,173500,203029193,559,559,559,559,0
20240102,173400,203029193,559,559,559,559,0
20240102,173300,203029193,559,559,559,559,0
20240102,173200,203029193,559,559,559,559,0
20240102,173100,203029193,559,559,559,559,0
20240102,173000,203029193,559,559,559,559,0
20240102,172900,203029193,559,559,559,559,0
20240102,172800,203029193,559,559,559,559,0
20240102,172700,203029193,559,559,559,559,0
20240102,172600,203029193,559,559,559,559,0
20240102,172500,203029193,559,559,559,559,0
20240102,172400,203029193,559,559,559,559,0
20240102,172300,203029193,559,559,559,559,0
20240102,172200,203029193,559,559,559,559,3439
20240102,172100,203029193,559,559,559,559,0
20240102,172000,203029193,559,559,559,559,0
20240102,171900,203029193,559,559,559,559,0
20240102,171800,203029193,559,559,559,559,0
20240102,171700,203029193,559,559,559,559,0
20240102,171600,203029193,559,559,559,559,0
20240102,171500,203029193,559,559,559,559,0
20240102,171400,203029193,559,559,559,559,0
20240102,171300,203029193,559,559,559,559,0
20240102,171200,203029193,559,559,559,559,0
20240102,171100,203029193,559,559,559,559,0
20240102,171000,203029193,559,559,559,559,0
20240102,170900,203029193,559,559,559,559,0
20240102,170800,203029193,559,559,559,559,0
20240102,170700,203029193,559,559,559,559,0
20240102,170600,203029193,559,559,559,559,0
20240102,170500,203029193,559,559,559,559,0
20240102,170400,203029193,559,559,559,559,0
20240102,170300,203029193,559,559,559,559,0
20240102,170200,203029193,559,559,559,559,0
20240102,170100,203029193,559,559,559,559,0
20240102,170000,203029193,559,559,559,559,0
20240102,165900,203029193,559,559,559,559,0
20240102,165800,203029193,559,559,559,559,0
20240102,165700,203029193,559,559,559,559,0
20240102,165600,203029193,559,559,559,559,0
20240102,165500,203029193,559,559,559,559,0
20240102,165400,203029193,559,559,559,559,0
20240102,165300,203029193,559,559,559,559,0
20240102,165200,203029193,559,559,559,559,3439
20240102,165100,203029193,559,559,559,559,0
20240102,165000,203029193,559,559,559,559,0
20240102,164900,203029193,559,559,559,559,0
20240102,164800,203029193,559,559,559,559,0
20240102,164700,203029193,559,559,559,559,0
20240102,164600,203029193,559,559,559,559,0
20240102,164500,203029193,559,559,559,559,0
20240102,164400,203029193,559,559,559,559,0
20240102,164300,203029193,559,559,559,559,0
20240102,164200,203029193,559,559,559,559,0
20240102,164100,203029193,559,559,559,559,0
20240102,164000,203029193,559,559,559,559,0
20240102,163900,203029193,559,559,559,559,0
20240102,163800,203029193,559,559,559,559,0
20240102,163700,203029193,559,559,559,559,0
20240102,163600,203029193,559,559,559,559,0
20240102,163500,203029193,559,559,559,559,0
20240102,163400,203029193,559,559,559,559,0
20240102,163300,203029193,559,559,559,559,0
20240102,163200,203029193,559,559,559,559,0
20240102,163100,203029193,559,559,559,559,0
20240102,163000,203029193,559,559,559,559,0
20240102,162900,203029193,559,559,559,559,0
20240102,162800,203029193,559,559,559,559,0
20240102,162700,203029193,559,559,559,559,0
20240102,162600,203029193,559,559,559,559,0
20240102,162500,203029193,559,559,559,559,0
20240102,162400,203029193,559,559,559,559,0
20240102,162300,203029193,559,559,559,559,0
20240102,162200,203029193,559,559,559,559,3439
20240102,162100,203029193,559,559,559,559,0
20240102,162000,203029193,559,559,559,559,0
20240102,161900,203029193,559,559,559,559,0
20240102,161800,203029193,559,559,559,559,0
20240102,161700,203029193,559,559,559,559,0
20240102,161600,203029193,559,559,559,559,0
20240102,161500,203029193,559,559,559,559,0
20240102,161400,203029193,559,559,559,559,0
20240102,161300,203029193,559,559,559,559,0
20240102,161200,203029193,559,559,559,559,0
20240102,161100,203029193,559,559,559,559,0
20240102,161000,203029193,559,559,559,559,0
20240102,160900,203029193,559,559,559,559,0
20240102,160800,203029193,559,559,559,559,0
20240102,160700,203029193,559,559,559,559,0
20240102,160600,203029193,559,559,559,559,0
20240102,160500,203029193,559,559,559,559,0
20240102,160400,203029193,559,559,559,559,0
20240102,160300,203029193,559,559,559,559,0
20240102,160200,203029193,559,559,559,559,0
20240102,160100,203029193,559,559,559,559,0
20240102,160000,203029193,559,559,559,559,0
20240102,155900,203029193,559,559,559,559,0
20240102,155800,203029193,559,559,559,559,0
20240102,155700,203029193,559,559,559,559,0
20240102,155600,203029193,559,559,559,559,0
20240102,155500,203029193,559,559,559,559,0
20240102,155400,203029193,559,559,559,559,0
20240102,155300,203029193,559,559,559,559,0
20240102,155200,203029193,559,559,559,559,3439
20240102,155100,203029193,559,559,559,559,0
20240102,155000,203029193,559,559,559,559,0
20240102,154900,203029193,559,559,559,559,0
20240102,154800,203029193,559,559,559,559,0
20240102,154700,203029193,559,559,559,559,0
20240102,154600,203029193,559,559,559,559,0
20240102,154500,203029193,559,559,559,559,0
20240102,154400,203029193,559,559,559,559,0
20240102,154300,203029193,559,559,559,559,0
20240102,154200,203029193,559,559,559,559,0
20240102,154100,203029193,559,559,559,559,0
20240102,154000,203029193,559,559,559,559,0
20240102,153900,203029193,559,559,559,559,0
20240102,153800,203029193,559,559,559,559,0
20240102,153700,203029193,559,559,559,559,0
20240102,153600,203029193,559,559,559,559,0
20240102,153500,203029193,559,559,559,559,0
20240102,153400,203029193,559,559,559,559,0
20240102,153300,203029193,559,559,559,559,0
20240102,153200,203029193,559,559,559,559,0
20240102,153100,203029193,559,559,559,559,0
20240102,153000,203029193,559,559,559,559,3439
20240102,152900,201106792,561,561,561,561,0
20240102,152800,201106792,561,561,561,561,0
20240102,152700,201106792,561,561,561,561,0
20240102,152600,201106792,561,561,561,561,0
20240102,152500,201106792,561,561,561,561,0
20240102,152400,201106792,561,561,561,561,0
20240102,152300,201106792,561,561,561,561,0
20240102,152200,201106792,561,561,561,561,0
20240102,152100,201106792,561,561,561,561,0
20240102,152000,201106792,561,561,561,561,0
20240102,151900,201106792,561,561,561,561,1811
20240102,151800,200090821,562,562,562,562,210
20240102,151700,199972801,562,562,562,562,350
20240102,151600,199776101,561,562,562,561,1179
20240102,151500,199114041,562,562,562,562,50
20240102,151400,199085941,562,563,563,562,1240
20240102,151300,198387936,563,563,563,563,13
20240102,151200,198380617,562,561,562,561,6725
20240102,151100,194606167,560,560,560,560,1
20240102,151000,194605607,560,559,560,559,1776
20240102,150900,193612703,560,560,560,560,5000
20240102,150800,190812703,562,562,562,562,0
20240102,150700,190812703,562,562,562,562,283
20240102,150600,190653657,562,562,562,562,21
20240102,150500,190641855,559,559,559,559,0
20240102,150400,190641855,559,559,559,559,0
20240102,150300,190641855,559,559,559,559,4
20240102,150200,190639619,559,559,559,559,0
20240102,150100,190639619,559,559,559,559,0
20240102,150000,190639619,559,559,559,559,709
20240102,145900,190243288,562,561,562,561,15000
20240102,145800,181814073,557,557,557,557,0
20240102,145700,181814073,557,559,559,557,709
20240102,145600,181418498,559,559,559,559,91
20240102,145500,181367629,559,559,559,559,0
20240102,145400,181367629,559,559,559,559,709
20240102,145300,180971298,560,560,560,560,500
20240102,145200,180691298,562,560,562,560,9378
20240102,145100,175428815,560,560,561,559,1710
20240102,145000,174471923,560,560,560,560,2147
20240102,144900,173269603,558,558,558,558,0
20240102,144800,173269603,558,558,558,558,1122
20240102,144700,172643527,557,557,557,557,0
20240102,144600,172643527,557,557,557,557,0
20240102,144500,172643527,557,557,557,557,711
20240102,144400,172247500,557,557,557,557,0
20240102,144300,172247500,557,557,557,557,0
20240102,144200,172247500,557,558,558,557,709
20240102,144100,171851998,558,558,558,558,0
20240102,144000,171851998,558,558,558,558,800
20240102,143900,171405598,558,558,558,558,709
20240102,143800,171009976,558,558,558,558,0
20240102,143700,171009976,558,558,558,558,0
20240102,143600,171009976,558,558,558,558,710
20240102,143500,170613796,560,560,560,560,3
20240102,143400,170612116,558,558,558,558,0
20240102,143300,170612116,558,558,558,558,710
20240102,143200,170215936,559,559,559,559,2640
20240102,143100,168740176,559,559,559,559,0
20240102,143000,168740176,559,559,559,559,710
20240102,142900,168343286,559,559,559,559,0
20240102,142800,168343286,559,559,559,559,0
20240102,142700,168343286,559,560,560,559,710
20240102,142600,167946019,560,560,560,560,300
20240102,142500,167778019,560,560,560,560,0
20240102,142400,167778019,560,560,560,560,710
20240102,142300,167380419,560,560,560,560,0
20240102,142200,167380419,560,560,560,560,0
20240102,142100,167380419,560,560,560,560,1610
20240102,142000,166478819,560,560,560,560,0
20240102,141900,166478819,560,560,560,560,0
20240102,141800,166478819,560,560,560,560,1910
20240102,141700,165409219,560,560,560,560,497
20240102,141600,165130899,561,561,561,561,0
20240102,141500,165130899,561,561,561,561,0
20240102,141400,165130899,561,561,561,561,0
20240102,141300,165130899,561,561,561,561,1000
20240102,141200,164569899,561,561,561,560,700
20240102,141100,164177299,561,561,561,561,300
20240102,141000,164008999,561,561,561,561,0
20240102,140900,164008999,561,561,561,561,2450
20240102,140800,162634549,561,561,561,561,0
20240102,140700,162634549,561,561,561,561,883
20240102,140600,162139186,561,561,561,561,0
20240102,140500,162139186,561,561,561,561,992
20240102,140400,161582674,560,560,560,560,0
20240102,140300,161582674,560,560,560,560,2
20240102,140200,161581554,559,559,559,559,0
20240102,140100,161581554,559,559,559,559,0
20240102,140000,161581554,559,559,559,559,169
20240102,135900,161487083,559,559,559,559,0
20240102,135800,161487083,559,559,559,559,409
20240102,135700,161258452,560,560,560,560,0
20240102,135600,161258452,560,560,560,560,0
20240102,135500,161258452,560,560,560,560,0
20240102,135400,161258452,560,560,560,560,37
20240102,135300,161237732,561,561,561,561,10
20240102,135200,161232122,561,559,561,559,201
20240102,135100,161119761,556,556,556,556,0
20240102,135000,161119761,556,556,556,556,0
20240102,134900,161119761,556,556,556,556,0
20240102,134800,161119761,556,556,556,556,0
20240102,134700,161119761,556,556,556,556,0
20240102,134600,161119761,556,561,561,556,1116
20240102,134500,160497091,561,561,561,561,0
20240102,134400,160497091,561,561,561,561,0
20240102,134300,160497091,561,561,561,561,0
20240102,134200,160497091,561,561,561,561,4
20240102,134100,160494847,561,561,561,561,0
20240102,134000,160494847,561,561,561,561,465
20240102,133900,160233982,561,561,561,561,0
20240102,133800,160233982,561,561,561,561,0
20240102,133700,160233982,561,561,561,561,100
20240102,133600,160177882,561,561,561,561,50
20240102,133500,160149832,562,562,562,562,3000
20240102,133400,158463832,562,562,562,562,0
20240102,133300,158463832,562,562,562,562,111
20240102,133200,158401450,562,562,562,562,0
20240102,133100,158401450,562,562,562,562,1300
20240102,133000,157670850,562,562,562,562,7
20240102,132900,157666916,562,562,562,562,0
20240102,132800,157666916,562,562,562,562,2173
20240102,132700,156445690,562,562,562,562,0
20240102,132600,156445690,562,562,562,562,0
20240102,132500,156445690,562,562,562,562,0
20240102,132400,156445690,562,561,562,561,9488
20240102,132300,151114272,559,559,559,559,0
20240102,132200,151114272,559,559,559,559,0
20240102,132100,151114272,559,559,559,559,0
20240102,132000,151114272,559,559,559,559,100
20240102,131900,151058372,559,559,559,559,0
20240102,131800,151058372,559,559,559,559,3
20240102,131700,151056695,557,557,557,557,0
20240102,131600,151056695,557,557,557,557,0
20240102,131500,151056695,557,557,557,557,0
20240102,131400,151056695,557,557,557,557,0
20240102,131300,151056695,557,559,559,557,2070
20240102,131200,149901039,559,559,559,559,400
20240102,131100,149677439,560,560,560,560,0
20240102,131000,149677439,560,560,560,560,0
20240102,130900,149677439,560,560,560,560,342
20240102,130800,149485919,560,560,560,560,158
20240102,130700,149397439,560,560,560,560,0
20240102,130600,149397439,560,560,560,560,0
20240102,130500,149397439,560,560,560,560,2
20240102,130400,149396319,560,560,560,560,0
20240102,130300,149396319,560,560,560,560,0
20240102,130200,149396319,560,560,560,560,0
20240102,130100,149396319,560,560,560,560,300
20240102,130000,149228319,562,562,562,562,0
20240102,125900,149228319,562,562,562,562,3
20240102,125800,149226633,562,562,562,562,82
20240102,125700,149180549,562,562,562,562,37
20240102,125600,149159755,560,560,560,560,0
20240102,125500,149159755,560,560,560,560,172
20240102,125400,149063435,560,560,560,560,0
20240102,125300,149063435,560,560,560,560,0
20240102,125200,149063435,560,560,560,560,0
20240102,125100,149063435,560,560,560,560,0
20240102,125000,149063435,560,560,560,560,30
20240102,124900,149046635,560,560,560,560,970
20240102,124800,148503435,561,561,561,561,0
20240102,124700,148503435,561,561,561,561,0
20240102,124600,148503435,561,561,561,561,0
20240102,124500,148503435,561,562,562,561,20
20240102,124400,148492205,562,562,562,562,117
20240102,124300,148426451,562,562,562,562,0
20240102,124200,148426451,562,562,562,562,19
20240102,124100,148415773,560,562,562,560,500
20240102,124000,148135173,562,562,562,562,0
20240102,123900,148135173,562,562,562,562,14
20240102,123800,148127305,559,559,559,559,0
20240102,123700,148127305,559,561,562,559,3210
20240102,123600,146323583,561,561,561,561,0
20240102,123500,146323583,561,561,561,561,0
20240102,123400,146323583,561,561,561,561,17
20240102,123300,146314046,561,561,561,561,71
20240102,123200,146274215,557,557,557,557,0
20240102,123100,146274215,557,557,557,557,222
20240102,123000,146150561,562,562,562,562,0
20240102,122900,146150561,562,561,562,561,200
20240102,122800,146038162,562,562,562,562,0
20240102,122700,146038162,562,562,562,562,0
20240102,122600,146038162,562,559,562,559,4225
20240102,122500,143666928,559,559,559,559,0
20240102,122400,143666928,559,559,559,559,0
20240102,122300,143666928,559,559,559,559,0
20240102,122200,143666928,559,559,559,559,0
20240102,122100,143666928,559,559,559,559,1070
20240102,122000,143068798,558,559,559,558,1500
20240102,121900,142231443,560,560,560,560,0
20240102,121800,142231443,560,560,560,560,0
20240102,121700,142231443,560,560,560,560,0
20240102,121600,142231443,560,560,560,560,0
20240102,121500,142231443,560,560,560,560,300
20240102,121400,142063443,561,561,561,561,0
20240102,121300,142063443,561,561,561,561,1
20240102,121200,142062882,560,560,560,560,5281
20240102,121100,139105522,560,560,560,560,3719
20240102,121000,137022882,560,560,560,560,0
20240102,120900,137022882,560,560,560,560,2
20240102,120800,137021762,556,556,556,556,0
20240102,120700,137021762,556,559,559,556,2579
20240102,120600,135585465,559,559,559,559,50
20240102,120500,135557515,559,559,559,559,0
20240102,120400,135557515,559,559,559,559,0
20240102,120300,135557515,559,559,559,559,0
20240102,120200,135557515,559,559,559,559,144
20240102,120100,135477019,559,559,559,559,12
20240102,120000,135470311,556,556,556,556,0
20240102,115900,135470311,556,558,558,556,255
20240102,115800,135328131,560,558,560,558,3
20240102,115700,135326454,557,558,558,552,24001
20240102,115600,122038231,562,562,562,562,232
20240102,115500,121907847,558,558,558,558,0
20240102,115400,121907847,558,560,560,558,200
20240102,115300,121796154,562,562,562,562,0
20240102,115200,121796154,562,562,562,562,0
20240102,115100,121796154,562,562,562,562,0
20240102,115000,121796154,562,562,562,562,0
20240102,114900,121796154,562,562,562,562,2400
20240102,114800,120447354,562,562,562,562,0
20240102,114700,120447354,562,562,562,562,0
20240102,114600,120447354,562,562,562,562,6
20240102,114500,120443982,562,562,562,562,1
20240102,114400,120443420,562,562,562,562,1
20240102,114300,120442858,562,562,562,562,139
20240102,114200,120364740,562,562,562,562,1
20240102,114100,120364178,562,562,562,562,0
20240102,114000,120364178,562,562,562,562,0
20240102,113900,120364178,562,562,562,562,0
20240102,113800,120364178,562,562,562,562,34
20240102,113700,120345070,562,562,562,562,0
20240102,113600,120345070,562,562,562,562,824
20240102,113500,119881982,562,562,562,562,2
20240102,113400,119880858,560,560,560,560,0
20240102,113300,119880858,560,560,560,560,0
20240102,113200,119880858,560,560,560,560,7043
20240102,113100,115936778,564,564,564,564,0
20240102,113000,115936778,564,564,564,564,209
20240102,112900,115818902,564,564,564,564,1094
20240102,112800,115201886,563,563,563,563,589
20240102,112700,114870279,563,562,563,562,630
20240102,112600,114516019,562,562,562,562,0
20240102,112500,114516019,562,562,562,562,20
20240102,112400,114504779,562,562,562,562,600
20240102,112300,114167579,562,560,562,560,8365
20240102,112200,109480649,560,560,560,560,0
20240102,112100,109480649,560,559,560,559,1790
20240102,112000,108478770,559,559,559,559,590
20240102,111900,108148960,559,555,559,555,643
20240102,111800,107789695,555,555,555,555,0
20240102,111700,107789695,555,555,555,555,531
20240102,111600,107494990,558,556,558,555,641
20240102,111500,107138811,557,556,557,556,1616
20240102,111400,106240305,557,557,557,557,900
20240102,111300,105739005,556,556,556,556,0
20240102,111200,105739005,556,557,557,556,4620
20240102,111100,103166667,556,556,556,556,2
20240102,111000,103165555,558,558,558,558,13
20240102,110900,103158301,558,558,558,558,25
20240102,110800,103144351,558,558,558,558,200
20240102,110700,103032751,558,557,558,557,1549
20240102,110600,102169626,558,558,558,558,4296
20240102,110500,99772458,558,558,558,558,0
20240102,110400,99772458,558,558,558,558,0
20240102,110300,99772458,558,558,558,558,0
20240102,110200,99772458,558,559,559,558,755
20240102,110100,99351113,558,558,558,558,0
20240102,110000,99351113,558,558,558,558,656
20240102,105900,98985065,557,557,557,557,43
20240102,105800,98961114,557,557,557,557,5
20240102,105700,98958329,557,557,557,557,169
20240102,105600,98864196,557,557,557,557,785
20240102,105500,98426951,556,556,556,556,122
20240102,105400,98359119,556,556,556,556,0
20240102,105300,98359119,556,556,556,556,151
20240102,105200,98275163,556,556,556,556,2300
20240102,105100,96996363,556,556,556,556,0
20240102,105000,96996363,556,556,556,556,13
20240102,104900,96989135,556,556,556,556,18
20240102,104800,96979127,556,553,556,553,2634
20240102,104700,95514923,553,553,553,553,0
20240102,104600,95514923,553,556,556,553,23
20240102,104500,95502165,557,557,557,557,0
20240102,104400,95502165,557,557,557,557,0
20240102,104300,95502165,557,557,557,557,0
20240102,104200,95502165,557,557,557,557,0
20240102,104100,95502165,557,557,557,557,0
20240102,104000,95502165,557,557,557,557,9
20240102,103900,95497152,557,557,557,557,0
20240102,103800,95497152,557,557,557,557,154
20240102,103700,95411374,557,557,557,557,0
20240102,103600,95411374,557,557,557,557,7
20240102,103500,95407475,557,554,557,554,2750
20240102,103400,93875920,558,558,558,558,0
20240102,103300,93875920,558,555,558,553,4948
20240102,103200,91131640,555,555,555,555,1
20240102,103100,91131085,555,555,555,555,0
20240102,103000,91131085,555,555,555,555,0
20240102,102900,91131085,555,555,555,555,0
20240102,102800,91131085,555,557,558,555,1619
20240102,102700,90230677,557,556,557,556,4547
20240102,102600,87699645,555,555,555,555,758
20240102,102500,87278955,555,555,555,555,14
20240102,102400,87271185,554,555,555,554,2221
20240102,102300,86038991,553,555,555,553,1890
20240102,102200,84993767,552,552,552,552,0
20240102,102100,84993767,552,554,554,552,18857
20240102,102000,74577064,554,556,556,554,1000
20240102,101900,74021692,556,556,556,555,1100
20240102,101800,73411092,556,560,560,556,905
20240102,101700,72907788,556,559,560,556,1100
20240102,101600,72295826,560,556,560,556,11122
20240102,101500,66102302,555,554,555,554,9982
20240102,101400,60568012,555,555,555,554,10135
20240102,101300,54948866,555,556,556,555,5401
20240102,101200,51951248,556,556,556,556,0
20240102,101100,51951248,556,556,556,556,2402
20240102,101000,50615736,557,557,557,557,1080
20240102,100900,50014176,557,560,561,557,4453
20240102,100800,47516855,561,561,561,561,1800
20240102,100700,46507055,561,557,561,556,5369
20240102,100600,43499644,555,557,557,555,1001
20240102,100500,42944087,559,554,559,554,27439
20240102,100400,27709672,553,554,555,552,10459
20240102,100300,21915251,554,554,554,554,218
20240102,100200,21794479,554,553,554,551,4969
20240102,100100,19047706,553,554,554,553,6967
20240102,100000,15193167,555,556,556,555,25450