KissMeData/012170/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,185700,551617568,952,952,952,952,25614
20240104,185600,551617568,952,952,952,952,0
20240104,185500,551617568,952,952,952,952,0
20240104,185400,551617568,952,952,952,952,0
20240104,185300,551617568,952,952,952,952,0
20240104,185200,551617568,952,952,952,952,0
20240104,185100,551617568,952,952,952,952,0
20240104,185000,551617568,952,952,952,952,0
20240104,184900,551617568,952,952,952,952,0
20240104,184800,551617568,952,952,952,952,0
20240104,184700,551617568,952,952,952,952,0
20240104,184600,551617568,952,952,952,952,0
20240104,184500,551617568,952,952,952,952,0
20240104,184400,551617568,952,952,952,952,0
20240104,184300,551617568,952,952,952,952,0
20240104,184200,551617568,952,952,952,952,0
20240104,184100,551617568,952,952,952,952,0
20240104,184000,551617568,952,952,952,952,0
20240104,183900,551617568,952,952,952,952,0
20240104,183800,551617568,952,952,952,952,0
20240104,183700,551617568,952,952,952,952,0
20240104,183600,551617568,952,952,952,952,0
20240104,183500,551617568,952,952,952,952,0
20240104,183400,551617568,952,952,952,952,0
20240104,183300,551617568,952,952,952,952,0
20240104,183200,551617568,952,952,952,952,0
20240104,183100,551617568,952,952,952,952,0
20240104,183000,551617568,952,952,952,952,0
20240104,182900,551617568,952,952,952,952,0
20240104,182800,551617568,952,952,952,952,0
20240104,182700,551617568,952,952,952,952,25614
20240104,182600,551617568,952,952,952,952,0
20240104,182500,551617568,952,952,952,952,0
20240104,182400,551617568,952,952,952,952,0
20240104,182300,551617568,952,952,952,952,0
20240104,182200,551617568,952,952,952,952,0
20240104,182100,551617568,952,952,952,952,0
20240104,182000,551617568,952,952,952,952,0
20240104,181900,551617568,952,952,952,952,0
20240104,181800,551617568,952,952,952,952,0
20240104,181700,551617568,952,952,952,952,0
20240104,181600,551617568,952,952,952,952,0
20240104,181500,551617568,952,952,952,952,0
20240104,181400,551617568,952,952,952,952,0
20240104,181300,551617568,952,952,952,952,0
20240104,181200,551617568,952,952,952,952,0
20240104,181100,551617568,952,952,952,952,0
20240104,181000,551617568,952,952,952,952,0
20240104,180900,551617568,952,952,952,952,0
20240104,180800,551617568,952,952,952,952,0
20240104,180700,551617568,952,952,952,952,0
20240104,180600,551617568,952,952,952,952,0
20240104,180500,551617568,952,952,952,952,0
20240104,180400,551617568,952,952,952,952,0
20240104,180300,551617568,952,952,952,952,0
20240104,180200,551617568,952,952,952,952,0
20240104,180100,551617568,952,952,952,952,0
20240104,180000,551617568,952,952,952,952,0
20240104,175900,551617568,952,952,952,952,0
20240104,175800,551617568,952,952,952,952,0
20240104,175700,551617568,952,952,952,952,25614
20240104,175600,551617568,952,952,952,952,0
20240104,175500,551617568,952,952,952,952,0
20240104,175400,551617568,952,952,952,952,0
20240104,175300,551617568,952,952,952,952,0
20240104,175200,551617568,952,952,952,952,0
20240104,175100,551617568,952,952,952,952,0
20240104,175000,551617568,952,952,952,952,0
20240104,174900,551617568,952,952,952,952,0
20240104,174800,551617568,952,952,952,952,0
20240104,174700,551617568,952,952,952,952,0
20240104,174600,551617568,952,952,952,952,0
20240104,174500,551617568,952,952,952,952,0
20240104,174400,551617568,952,952,952,952,0
20240104,174300,551617568,952,952,952,952,0
20240104,174200,551617568,952,952,952,952,0
20240104,174100,551617568,952,952,952,952,0
20240104,174000,551617568,952,952,952,952,0
20240104,173900,551617568,952,952,952,952,0
20240104,173800,551617568,952,952,952,952,0
20240104,173700,551617568,952,952,952,952,0
20240104,173600,551617568,952,952,952,952,0
20240104,173500,551617568,952,952,952,952,0
20240104,173400,551617568,952,952,952,952,0
20240104,173300,551617568,952,952,952,952,0
20240104,173200,551617568,952,952,952,952,0
20240104,173100,551617568,952,952,952,952,0
20240104,173000,551617568,952,952,952,952,0
20240104,172900,551617568,952,952,952,952,0
20240104,172800,551617568,952,952,952,952,0
20240104,172700,551617568,952,952,952,952,25614
20240104,172600,551617568,952,952,952,952,0
20240104,172500,551617568,952,952,952,952,0
20240104,172400,551617568,952,952,952,952,0
20240104,172300,551617568,952,952,952,952,0
20240104,172200,551617568,952,952,952,952,0
20240104,172100,551617568,952,952,952,952,0
20240104,172000,551617568,952,952,952,952,0
20240104,171900,551617568,952,952,952,952,0
20240104,171800,551617568,952,952,952,952,0
20240104,171700,551617568,952,952,952,952,0
20240104,171600,551617568,952,952,952,952,0
20240104,171500,551617568,952,952,952,952,0
20240104,171400,551617568,952,952,952,952,0
20240104,171300,551617568,952,952,952,952,0
20240104,171200,551617568,952,952,952,952,0
20240104,171100,551617568,952,952,952,952,0
20240104,171000,551617568,952,952,952,952,0
20240104,170900,551617568,952,952,952,952,0
20240104,170800,551617568,952,952,952,952,0
20240104,170700,551617568,952,952,952,952,0
20240104,170600,551617568,952,952,952,952,0
20240104,170500,551617568,952,952,952,952,0
20240104,170400,551617568,952,952,952,952,0
20240104,170300,551617568,952,952,952,952,0
20240104,170200,551617568,952,952,952,952,0
20240104,170100,551617568,952,952,952,952,0
20240104,170000,551617568,952,952,952,952,0
20240104,165900,551617568,952,952,952,952,0
20240104,165800,551617568,952,952,952,952,0
20240104,165700,551617568,952,952,952,952,25614
20240104,165600,551617568,952,952,952,952,0
20240104,165500,551617568,952,952,952,952,0
20240104,165400,551617568,952,952,952,952,0
20240104,165300,551617568,952,952,952,952,0
20240104,165200,551617568,952,952,952,952,0
20240104,165100,551617568,952,952,952,952,0
20240104,165000,551617568,952,952,952,952,0
20240104,164900,551617568,952,952,952,952,0
20240104,164800,551617568,952,952,952,952,0
20240104,164700,551617568,952,952,952,952,0
20240104,164600,551617568,952,952,952,952,0
20240104,164500,551617568,952,952,952,952,0
20240104,164400,551617568,952,952,952,952,0
20240104,164300,551617568,952,952,952,952,0
20240104,164200,551617568,952,952,952,952,0
20240104,164100,551617568,952,952,952,952,0
20240104,164000,551617568,952,952,952,952,0
20240104,163900,551617568,952,952,952,952,0
20240104,163800,551617568,952,952,952,952,0
20240104,163700,551617568,952,952,952,952,0
20240104,163600,551617568,952,952,952,952,0
20240104,163500,551617568,952,952,952,952,0
20240104,163400,551617568,952,952,952,952,0
20240104,163300,551617568,952,952,952,952,0
20240104,163200,551617568,952,952,952,952,0
20240104,163100,551617568,952,952,952,952,0
20240104,163000,551617568,952,952,952,952,0
20240104,162900,551617568,952,952,952,952,0
20240104,162800,551617568,952,952,952,952,0
20240104,162700,551617568,952,952,952,952,25614
20240104,162600,551617568,952,952,952,952,0
20240104,162500,551617568,952,952,952,952,0
20240104,162400,551617568,952,952,952,952,0
20240104,162300,551617568,952,952,952,952,0
20240104,162200,551617568,952,952,952,952,0
20240104,162100,551617568,952,952,952,952,0
20240104,162000,551617568,952,952,952,952,0
20240104,161900,551617568,952,952,952,952,0
20240104,161800,551617568,952,952,952,952,0
20240104,161700,551617568,952,952,952,952,0
20240104,161600,551617568,952,952,952,952,0
20240104,161500,551617568,952,952,952,952,0
20240104,161400,551617568,952,952,952,952,0
20240104,161300,551617568,952,952,952,952,0
20240104,161200,551617568,952,952,952,952,0
20240104,161100,551617568,952,952,952,952,0
20240104,161000,551617568,952,952,952,952,0
20240104,160900,551617568,952,952,952,952,0
20240104,160800,551617568,952,952,952,952,0
20240104,160700,551617568,952,952,952,952,0
20240104,160600,551617568,952,952,952,952,0
20240104,160500,551617568,952,952,952,952,0
20240104,160400,551617568,952,952,952,952,0
20240104,160300,551617568,952,952,952,952,0
20240104,160200,551617568,952,952,952,952,0
20240104,160100,551617568,952,952,952,952,0
20240104,160000,551617568,952,952,952,952,0
20240104,155900,551617568,952,952,952,952,0
20240104,155800,551617568,952,952,952,952,0
20240104,155700,551617568,952,952,952,952,25614
20240104,155600,551617568,952,952,952,952,0
20240104,155500,551617568,952,952,952,952,0
20240104,155400,551617568,952,952,952,952,0
20240104,155300,551617568,952,952,952,952,0
20240104,155200,551617568,952,952,952,952,0
20240104,155100,551617568,952,952,952,952,0
20240104,155000,551617568,952,952,952,952,0
20240104,154900,551617568,952,952,952,952,0
20240104,154800,551617568,952,952,952,952,0
20240104,154700,551617568,952,952,952,952,0
20240104,154600,551617568,952,952,952,952,0
20240104,154500,551617568,952,952,952,952,0
20240104,154400,551617568,952,952,952,952,0
20240104,154300,551617568,952,952,952,952,0
20240104,154200,551617568,952,952,952,952,0
20240104,154100,551617568,952,952,952,952,0
20240104,154000,551617568,952,952,952,952,0
20240104,153900,551617568,952,952,952,952,0
20240104,153800,551617568,952,952,952,952,0
20240104,153700,551617568,952,952,952,952,0
20240104,153600,551617568,952,952,952,952,0
20240104,153500,551617568,952,952,952,952,0
20240104,153400,551617568,952,952,952,952,0
20240104,153300,551617568,952,952,952,952,0
20240104,153200,551617568,952,952,952,952,0
20240104,153100,551617568,952,952,952,952,0
20240104,153000,551617568,952,952,952,952,25614
20240104,152900,527233040,952,952,952,952,0
20240104,152800,527233040,952,952,952,952,0
20240104,152700,527233040,952,952,952,952,0
20240104,152600,527233040,952,952,952,952,0
20240104,152500,527233040,952,952,952,952,0
20240104,152400,527233040,952,952,952,952,0
20240104,152300,527233040,952,952,952,952,0
20240104,152200,527233040,952,952,952,952,0
20240104,152100,527233040,952,952,952,952,0
20240104,152000,527233040,952,952,952,952,0
20240104,151900,527233040,952,949,952,949,3435
20240104,151800,523970882,949,945,949,944,6108
20240104,151700,518192459,945,945,945,945,15
20240104,151600,518178284,945,945,945,945,541
20240104,151500,517667039,944,944,944,944,5113
20240104,151400,512840367,944,943,944,943,7000
20240104,151300,506234367,944,944,944,944,0
20240104,151200,506234367,944,944,944,944,1425
20240104,151100,504889167,944,944,944,944,0
20240104,151000,504889167,944,944,944,944,49
20240104,150900,504842911,944,944,944,944,0
20240104,150800,504842911,944,944,944,944,1
20240104,150700,504841967,943,942,943,942,3008
20240104,150600,502005428,943,943,943,943,0
20240104,150500,502005428,943,942,943,942,10617
20240104,150400,492004212,942,942,942,942,0
20240104,150300,492004212,942,942,942,942,0
20240104,150200,492004212,942,942,942,942,0
20240104,150100,492004212,942,942,942,942,0
20240104,150000,492004212,942,942,942,942,29
20240104,145900,491976894,942,942,942,942,0
20240104,145800,491976894,942,942,942,942,30
20240104,145700,491948634,942,942,942,942,3
20240104,145600,491945808,942,942,942,942,0
20240104,145500,491945808,942,940,942,940,510
20240104,145400,491466404,940,939,940,939,5000
20240104,145300,486769899,939,939,939,939,1
20240104,145200,486768960,939,939,939,939,3
20240104,145100,486766143,938,938,938,938,5000
20240104,145000,482076143,939,939,939,939,0
20240104,144900,482076143,939,939,939,939,1
20240104,144800,482075204,940,940,940,940,0
20240104,144700,482075204,940,940,940,940,2
20240104,144600,482073324,939,939,939,939,500
20240104,144500,481603824,939,939,939,939,0
20240104,144400,481603824,939,939,939,939,0
20240104,144300,481603824,939,939,939,939,0
20240104,144200,481603824,939,939,939,939,0
20240104,144100,481603824,939,939,939,939,0
20240104,144000,481603824,939,939,939,939,0
20240104,143900,481603824,939,939,939,939,0
20240104,143800,481603824,939,939,939,939,0
20240104,143700,481603824,939,939,939,939,0
20240104,143600,481603824,939,939,939,939,0
20240104,143500,481603824,939,934,939,934,1572
20240104,143400,480131769,937,937,937,937,0
20240104,143300,480131769,937,937,937,937,0
20240104,143200,480131769,937,937,937,937,3
20240104,143100,480128958,928,937,937,928,203
20240104,143000,479940547,928,938,938,928,402
20240104,142900,479567393,927,930,930,927,1870
20240104,142800,477833658,931,934,934,931,320
20240104,142700,477534811,935,935,935,935,7
20240104,142600,477528266,936,936,936,936,8591
20240104,142500,469487090,939,939,939,939,2
20240104,142400,469485212,938,939,939,938,10084
20240104,142300,460026336,940,940,940,940,18
20240104,142200,460009416,940,940,940,940,0
20240104,142100,460009416,940,940,940,940,0
20240104,142000,460009416,940,940,940,940,0
20240104,141900,460009416,940,940,940,940,0
20240104,141800,460009416,940,940,940,940,10
20240104,141700,460000016,940,940,940,940,0
20240104,141600,460000016,940,940,940,940,0
20240104,141500,460000016,940,940,940,940,0
20240104,141400,460000016,940,940,940,940,0
20240104,141300,460000016,940,940,940,940,5
20240104,141200,459995316,936,936,936,936,1414
20240104,141100,458671812,940,940,940,940,0
20240104,141000,458671812,940,940,940,940,0
20240104,140900,458671812,940,940,940,940,10
20240104,140800,458662412,940,940,940,940,1
20240104,140700,458661472,940,940,940,940,0
20240104,140600,458661472,940,940,940,940,0
20240104,140500,458661472,940,940,940,940,0
20240104,140400,458661472,940,940,940,940,0
20240104,140300,458661472,940,940,940,940,25
20240104,140200,458637972,940,940,940,940,0
20240104,140100,458637972,940,940,940,940,2010
20240104,140000,456748572,940,939,940,939,2142
20240104,135900,454735104,935,935,935,935,975
20240104,135800,453823479,935,934,935,934,90
20240104,135700,453739415,935,934,935,934,135
20240104,135600,453613322,935,934,935,934,180
20240104,135500,453445199,934,934,934,934,296
20240104,135400,453168735,934,934,934,934,0
20240104,135300,453168735,934,932,934,932,9
20240104,135200,453160343,932,932,932,932,221
20240104,135100,452954371,932,932,932,932,0
20240104,135000,452954371,932,932,932,932,1
20240104,134900,452953439,932,932,932,932,454
20240104,134800,452530311,932,928,932,928,35
20240104,134700,452497823,932,932,932,932,0
20240104,134600,452497823,932,932,932,932,0
20240104,134500,452497823,932,932,932,932,0
20240104,134400,452497823,932,932,932,932,5
20240104,134300,452493163,932,932,932,932,0
20240104,134200,452493163,932,932,932,932,0
20240104,134100,452493163,932,932,932,932,0
20240104,134000,452493163,932,932,932,932,0
20240104,133900,452493163,932,932,932,932,0
20240104,133800,452493163,932,932,932,932,0
20240104,133700,452493163,932,931,932,931,53
20240104,133600,452443818,931,931,931,931,3
20240104,133500,452441025,932,932,932,932,0
20240104,133400,452441025,932,932,932,932,0
20240104,133300,452441025,932,932,932,932,0
20240104,133200,452441025,932,932,932,932,0
20240104,133100,452441025,932,932,932,932,0
20240104,133000,452441025,932,932,932,932,0
20240104,132900,452441025,932,932,932,932,1
20240104,132800,452440093,932,927,932,927,372
20240104,132700,452095231,932,932,932,932,0
20240104,132600,452095231,932,932,932,932,0
20240104,132500,452095231,932,932,932,932,0
20240104,132400,452095231,932,932,932,932,0
20240104,132300,452095231,932,927,932,927,199
20240104,132200,451910753,932,932,932,932,0
20240104,132100,451910753,932,927,932,927,25
20240104,132000,451887563,932,926,932,926,62
20240104,131900,451830139,933,933,933,933,0
20240104,131800,451830139,933,933,933,933,0
20240104,131700,451830139,933,933,933,933,0
20240104,131600,451830139,933,933,933,933,1071
20240104,131500,450830896,933,933,933,933,0
20240104,131400,450830896,933,933,933,933,0
20240104,131300,450830896,933,933,933,933,0
20240104,131200,450830896,933,930,933,925,302
20240104,131100,450550919,934,934,934,934,81
20240104,131000,450475265,934,934,934,934,0
20240104,130900,450475265,934,934,934,934,3
20240104,130800,450472463,934,934,934,934,0
20240104,130700,450472463,934,934,934,934,4
20240104,130600,450468727,930,930,930,930,975
20240104,130500,449561977,930,930,930,930,0
20240104,130400,449561977,930,930,930,930,0
20240104,130300,449561977,930,930,930,930,0
20240104,130200,449561977,930,930,930,930,5
20240104,130100,449557327,930,930,930,930,0
20240104,130000,449557327,930,930,930,930,0
20240104,125900,449557327,930,930,930,930,0
20240104,125800,449557327,930,930,930,930,0
20240104,125700,449557327,930,930,930,930,0
20240104,125600,449557327,930,930,930,930,0
20240104,125500,449557327,930,930,930,930,0
20240104,125400,449557327,930,930,930,930,29
20240104,125300,449530357,930,930,930,930,0
20240104,125200,449530357,930,930,930,930,0
20240104,125100,449530357,930,929,930,929,1305
20240104,125000,448317029,929,929,929,929,0
20240104,124900,448317029,929,929,929,929,0
20240104,124800,448317029,929,929,929,929,2
20240104,124700,448315171,925,925,925,925,1
20240104,124600,448314246,925,925,925,925,1
20240104,124500,448313321,930,930,930,930,0
20240104,124400,448313321,930,930,930,930,500
20240104,124300,447848321,930,930,930,930,0
20240104,124200,447848321,930,930,930,930,0
20240104,124100,447848321,930,930,930,930,0
20240104,124000,447848321,930,930,930,930,0
20240104,123900,447848321,930,930,930,930,0
20240104,123800,447848321,930,930,930,930,3
20240104,123700,447845531,930,930,930,930,0
20240104,123600,447845531,930,930,930,930,0
20240104,123500,447845531,930,930,930,930,1
20240104,123400,447844601,924,924,924,924,0
20240104,123300,447844601,924,924,924,924,1
20240104,123200,447843677,930,926,930,925,8716
20240104,123100,439777912,926,926,926,926,6113
20240104,123000,434117274,926,926,926,926,0
20240104,122900,434117274,926,926,926,926,0
20240104,122800,434117274,926,926,926,926,998
20240104,122700,433193126,926,926,926,926,0
20240104,122600,433193126,926,926,926,926,0
20240104,122500,433193126,926,926,926,926,0
20240104,122400,433193126,926,926,926,926,0
20240104,122300,433193126,926,926,926,926,0
20240104,122200,433193126,926,926,926,926,0
20240104,122100,433193126,926,926,926,926,10
20240104,122000,433183866,926,926,926,926,0
20240104,121900,433183866,926,926,926,926,300
20240104,121800,432906066,926,926,926,926,0
20240104,121700,432906066,926,926,926,926,25
20240104,121600,432882916,926,926,926,926,5631
20240104,121500,427668610,926,930,930,926,6945
20240104,121400,421236770,930,930,930,930,0
20240104,121300,421236770,930,930,930,930,0
20240104,121200,421236770,930,930,930,930,0
20240104,121100,421236770,930,930,930,930,0
20240104,121000,421236770,930,930,930,930,0
20240104,120900,421236770,930,930,930,930,650
20240104,120800,420632270,926,926,926,926,0
20240104,120700,420632270,926,926,926,926,0
20240104,120600,420632270,926,926,926,926,0
20240104,120500,420632270,926,926,926,926,1
20240104,120400,420631344,930,929,930,929,12
20240104,120300,420620188,926,926,926,926,0
20240104,120200,420620188,926,926,926,926,887
20240104,120100,419798826,926,926,926,926,9
20240104,120000,419790492,926,926,926,926,1
20240104,115900,419789566,925,926,926,925,2730
20240104,115800,417261587,926,926,926,926,19389
20240104,115700,399307373,926,927,927,926,667
20240104,115600,398689729,929,929,929,929,1
20240104,115500,398688800,932,932,932,932,0
20240104,115400,398688800,932,932,932,932,1
20240104,115300,398687868,930,930,930,930,1000
20240104,115200,397757868,932,932,932,932,1
20240104,115100,397756936,932,932,932,932,1
20240104,115000,397756004,932,932,932,932,1
20240104,114900,397755072,932,932,932,932,1
20240104,114800,397754140,932,932,932,932,0
20240104,114700,397754140,932,926,932,926,5
20240104,114600,397749504,926,930,930,926,10030
20240104,114500,388421724,930,925,930,925,6
20240104,114400,388416169,925,926,932,924,5005
20240104,114300,383788513,932,932,932,932,0
20240104,114200,383788513,932,932,932,932,1
20240104,114100,383787581,932,932,932,932,1
20240104,114000,383786649,932,932,932,932,1
20240104,113900,383785717,931,931,931,931,10
20240104,113800,383776407,932,932,932,932,18
20240104,113700,383759631,932,932,932,932,1
20240104,113600,383758699,932,932,932,932,88
20240104,113500,383676683,932,932,932,932,247
20240104,113400,383446479,932,932,932,932,1
20240104,113300,383445547,932,932,932,932,16
20240104,113200,383430635,932,932,932,932,1
20240104,113100,383429703,932,932,932,932,1
20240104,113000,383428771,932,932,932,932,1
20240104,112900,383427839,926,926,926,926,1
20240104,112800,383426913,927,927,927,927,1197
20240104,112700,382317294,927,927,927,927,51
20240104,112600,382270017,928,931,932,928,20813
20240104,112500,362954734,932,932,932,932,1
20240104,112400,362953802,932,932,932,932,0
20240104,112300,362953802,932,932,932,932,1
20240104,112200,362952870,935,935,935,935,2
20240104,112100,362951000,935,935,935,935,1
20240104,112000,362950065,935,935,935,935,1
20240104,111900,362949130,935,935,935,935,0
20240104,111800,362949130,935,935,935,935,1
20240104,111700,362948195,930,930,930,930,2284
20240104,111600,360824075,930,932,932,930,17716
20240104,111500,344343797,935,935,935,935,1
20240104,111400,344342862,935,935,935,935,0
20240104,111300,344342862,935,935,935,932,267
20240104,111200,344093817,935,935,935,935,1
20240104,111100,344092882,935,935,935,935,1
20240104,111000,344091947,935,935,935,935,0
20240104,110900,344091947,935,935,935,935,1
20240104,110800,344091012,935,935,935,935,301
20240104,110700,343809577,935,935,935,935,0
20240104,110600,343809577,935,935,935,935,9
20240104,110500,343801162,935,931,935,931,101
20240104,110400,343707127,930,933,933,930,6347
20240104,110300,337786213,933,930,933,930,51
20240104,110200,337738780,933,932,933,932,2265
20240104,110100,335627752,932,932,932,932,1
20240104,110000,335626820,929,929,929,929,1
20240104,105900,335625891,929,932,932,929,6
20240104,105800,335620310,932,932,932,932,0
20240104,105700,335620310,932,932,932,932,11
20240104,105600,335610058,932,932,932,932,1
20240104,105500,335609126,932,932,932,932,0
20240104,105400,335609126,932,932,932,932,1
20240104,105300,335608194,932,932,932,928,5002
20240104,105200,330946334,932,931,932,931,2611
20240104,105100,328515492,930,930,930,930,20000
20240104,105000,309915492,932,925,932,925,227
20240104,104900,309704068,933,933,933,933,1
20240104,104800,309703135,933,933,933,933,0
20240104,104700,309703135,933,933,933,923,36040
20240104,104600,276333002,935,933,935,933,300
20240104,104500,276053100,933,933,933,933,5000
20240104,104400,271388100,935,935,935,934,183
20240104,104300,271217097,938,938,938,938,1
20240104,104200,271216159,938,936,938,936,2
20240104,104100,271214285,938,936,938,936,222
20240104,104000,271006291,938,938,938,938,1
20240104,103900,271005353,938,938,938,938,8
20240104,103800,270997849,938,938,938,938,4852
20240104,103700,266446673,940,938,940,938,5302
20240104,103600,261473395,938,938,938,938,0
20240104,103500,261473395,938,938,938,938,1
20240104,103400,261472457,938,938,938,938,1
20240104,103300,261471519,940,940,940,940,1
20240104,103200,261470579,940,940,940,940,2
20240104,103100,261468699,940,940,940,940,0
20240104,103000,261468699,940,940,940,940,2
20240104,102900,261466819,940,940,940,940,0
20240104,102800,261466819,940,940,940,940,2
20240104,102700,261464939,940,940,940,940,1
20240104,102600,261463999,940,940,940,940,0
20240104,102500,261463999,940,940,940,940,2
20240104,102400,261462119,936,936,936,936,19979
20240104,102300,242761775,935,940,940,935,61698
20240104,102200,184932897,940,940,940,940,0
20240104,102100,184932897,940,940,940,940,4358
20240104,102000,180836377,940,942,942,940,643
20240104,101900,180231955,943,943,943,943,0
20240104,101800,180231955,943,943,943,943,1
20240104,101700,180231012,943,943,943,943,1
20240104,101600,180230069,940,940,940,940,3375
20240104,101500,177057569,940,940,940,940,1
20240104,101400,177056629,944,938,944,938,6001
20240104,101300,171402059,938,940,940,938,57
20240104,101200,171348591,940,939,940,939,5011
20240104,101100,166639530,935,942,942,935,5536
20240104,101000,161457480,942,942,942,942,2
20240104,100900,161455596,937,945,945,937,46479
20240104,100800,117765930,945,945,945,945,1
20240104,100700,117764985,945,945,945,945,0
20240104,100600,117764985,945,945,945,945,2
20240104,100500,117763095,945,945,945,945,0
20240104,100400,117763095,945,945,945,945,301
20240104,100300,117478650,945,945,945,945,1
20240104,100200,117477705,945,945,945,945,0
20240104,100100,117477705,945,945,945,945,170
20240104,100000,117317055,945,945,945,945,1
20240104,095900,117316110,945,945,945,945,1
20240104,095800,117315165,945,945,945,942,3501
20240104,095700,114016149,945,946,946,945,11
20240104,095600,114005753,946,946,946,946,0
20240104,095500,114005753,946,946,946,946,1
20240104,095400,114004807,946,945,946,945,1288
20240104,095300,112787646,946,946,946,946,1
20240104,095200,112786700,946,946,946,946,7
20240104,095100,112780078,944,946,946,944,738
20240104,095000,112083210,947,947,947,947,0
20240104,094900,112083210,947,947,947,947,1
20240104,094800,112082263,947,947,947,947,0
20240104,094700,112082263,947,947,947,946,9
20240104,094600,112073746,947,947,947,947,40
20240104,094500,112035866,947,947,947,947,11
20240104,094400,112025449,947,947,947,947,1
20240104,094300,112024502,947,947,947,947,0
20240104,094200,112024502,947,947,947,947,1
20240104,094100,112023555,947,946,947,946,1010
20240104,094000,111068085,947,945,947,945,3
20240104,093900,111065248,946,947,947,946,17
20240104,093800,111049153,947,947,947,947,2
20240104,093700,111047259,947,947,947,947,1
20240104,093600,111046312,947,947,947,947,0
20240104,093500,111046312,947,947,947,947,1
20240104,093400,111045365,947,947,947,947,0
20240104,093300,111045365,947,947,947,947,24
20240104,093200,111022637,947,947,947,947,2
20240104,093100,111020743,947,947,947,947,1
20240104,093000,111019796,947,946,947,946,5
20240104,092900,111015065,946,945,946,945,12
20240104,092800,111003714,945,946,946,945,6
20240104,092700,110998043,945,945,946,945,39
20240104,092600,110961151,948,946,948,945,317
20240104,092500,110661278,948,948,948,948,1
20240104,092400,110660330,948,948,948,948,416
20240104,092300,110265962,948,948,948,948,1
20240104,092200,110265014,948,945,948,945,96
20240104,092100,110174141,945,948,948,945,688
20240104,092000,109523831,948,945,948,945,2
20240104,091900,109521938,945,948,948,945,5658
20240104,091800,104175123,949,949,949,949,11
20240104,091700,104164684,946,946,946,946,3022
20240104,091600,101305872,946,954,954,946,356
20240104,091500,100967362,954,952,954,952,1075
20240104,091400,99942191,953,953,953,953,232
20240104,091300,99721095,953,954,954,953,1000
20240104,091200,98767096,954,954,954,954,11000
20240104,091100,88273096,953,949,953,949,22305
20240104,091000,67069318,949,949,949,949,530
20240104,090900,66566348,950,950,950,950,1
20240104,090800,66565398,950,940,950,940,5802
20240104,090700,61111508,938,940,940,938,502
20240104,090600,60639932,940,940,940,940,432
20240104,090500,60233852,940,940,940,940,11400
20240104,090400,49517852,940,951,951,940,1323
20240104,090300,48274199,940,940,951,940,13595
20240104,090200,35494813,940,952,953,940,26984
20240104,090100,9864819,952,952,952,952,1
20240104,090000,9863867,940,953,953,940,10482