KissMeData/363260/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,211400,2276487683,664,664,664,664,59344
20240102,211300,2276487683,664,664,664,664,0
20240102,211200,2276487683,664,664,664,664,0
20240102,211100,2276487683,664,664,664,664,0
20240102,211000,2276487683,664,664,664,664,0
20240102,210900,2276487683,664,664,664,664,0
20240102,210800,2276487683,664,664,664,664,0
20240102,210700,2276487683,664,664,664,664,0
20240102,210600,2276487683,664,664,664,664,0
20240102,210500,2276487683,664,664,664,664,0
20240102,210400,2276487683,664,664,664,664,0
20240102,210300,2276487683,664,664,664,664,0
20240102,210200,2276487683,664,664,664,664,0
20240102,210100,2276487683,664,664,664,664,0
20240102,210000,2276487683,664,664,664,664,0
20240102,205900,2276487683,664,664,664,664,0
20240102,205800,2276487683,664,664,664,664,0
20240102,205700,2276487683,664,664,664,664,0
20240102,205600,2276487683,664,664,664,664,0
20240102,205500,2276487683,664,664,664,664,0
20240102,205400,2276487683,664,664,664,664,0
20240102,205300,2276487683,664,664,664,664,0
20240102,205200,2276487683,664,664,664,664,0
20240102,205100,2276487683,664,664,664,664,0
20240102,205000,2276487683,664,664,664,664,0
20240102,204900,2276487683,664,664,664,664,0
20240102,204800,2276487683,664,664,664,664,0
20240102,204700,2276487683,664,664,664,664,0
20240102,204600,2276487683,664,664,664,664,0
20240102,204500,2276487683,664,664,664,664,0
20240102,204400,2276487683,664,664,664,664,59344
20240102,204300,2276487683,664,664,664,664,0
20240102,204200,2276487683,664,664,664,664,0
20240102,204100,2276487683,664,664,664,664,0
20240102,204000,2276487683,664,664,664,664,0
20240102,203900,2276487683,664,664,664,664,0
20240102,203800,2276487683,664,664,664,664,0
20240102,203700,2276487683,664,664,664,664,0
20240102,203600,2276487683,664,664,664,664,0
20240102,203500,2276487683,664,664,664,664,0
20240102,203400,2276487683,664,664,664,664,0
20240102,203300,2276487683,664,664,664,664,0
20240102,203200,2276487683,664,664,664,664,0
20240102,203100,2276487683,664,664,664,664,0
20240102,203000,2276487683,664,664,664,664,0
20240102,202900,2276487683,664,664,664,664,0
20240102,202800,2276487683,664,664,664,664,0
20240102,202700,2276487683,664,664,664,664,0
20240102,202600,2276487683,664,664,664,664,0
20240102,202500,2276487683,664,664,664,664,0
20240102,202400,2276487683,664,664,664,664,0
20240102,202300,2276487683,664,664,664,664,0
20240102,202200,2276487683,664,664,664,664,0
20240102,202100,2276487683,664,664,664,664,0
20240102,202000,2276487683,664,664,664,664,0
20240102,201900,2276487683,664,664,664,664,0
20240102,201800,2276487683,664,664,664,664,0
20240102,201700,2276487683,664,664,664,664,0
20240102,201600,2276487683,664,664,664,664,0
20240102,201500,2276487683,664,664,664,664,0
20240102,201400,2276487683,664,664,664,664,59344
20240102,201300,2276487683,664,664,664,664,0
20240102,201200,2276487683,664,664,664,664,0
20240102,201100,2276487683,664,664,664,664,0
20240102,201000,2276487683,664,664,664,664,0
20240102,200900,2276487683,664,664,664,664,0
20240102,200800,2276487683,664,664,664,664,0
20240102,200700,2276487683,664,664,664,664,0
20240102,200600,2276487683,664,664,664,664,0
20240102,200500,2276487683,664,664,664,664,0
20240102,200400,2276487683,664,664,664,664,0
20240102,200300,2276487683,664,664,664,664,0
20240102,200200,2276487683,664,664,664,664,0
20240102,200100,2276487683,664,664,664,664,0
20240102,200000,2276487683,664,664,664,664,0
20240102,195900,2276487683,664,664,664,664,0
20240102,195800,2276487683,664,664,664,664,0
20240102,195700,2276487683,664,664,664,664,0
20240102,195600,2276487683,664,664,664,664,0
20240102,195500,2276487683,664,664,664,664,0
20240102,195400,2276487683,664,664,664,664,0
20240102,195300,2276487683,664,664,664,664,0
20240102,195200,2276487683,664,664,664,664,0
20240102,195100,2276487683,664,664,664,664,0
20240102,195000,2276487683,664,664,664,664,0
20240102,194900,2276487683,664,664,664,664,0
20240102,194800,2276487683,664,664,664,664,0
20240102,194700,2276487683,664,664,664,664,0
20240102,194600,2276487683,664,664,664,664,0
20240102,194500,2276487683,664,664,664,664,0
20240102,194400,2276487683,664,664,664,664,59344
20240102,194300,2276487683,664,664,664,664,0
20240102,194200,2276487683,664,664,664,664,0
20240102,194100,2276487683,664,664,664,664,0
20240102,194000,2276487683,664,664,664,664,0
20240102,193900,2276487683,664,664,664,664,0
20240102,193800,2276487683,664,664,664,664,0
20240102,193700,2276487683,664,664,664,664,0
20240102,193600,2276487683,664,664,664,664,0
20240102,193500,2276487683,664,664,664,664,0
20240102,193400,2276487683,664,664,664,664,0
20240102,193300,2276487683,664,664,664,664,0
20240102,193200,2276487683,664,664,664,664,0
20240102,193100,2276487683,664,664,664,664,0
20240102,193000,2276487683,664,664,664,664,0
20240102,192900,2276487683,664,664,664,664,0
20240102,192800,2276487683,664,664,664,664,0
20240102,192700,2276487683,664,664,664,664,0
20240102,192600,2276487683,664,664,664,664,0
20240102,192500,2276487683,664,664,664,664,0
20240102,192400,2276487683,664,664,664,664,0
20240102,192300,2276487683,664,664,664,664,0
20240102,192200,2276487683,664,664,664,664,0
20240102,192100,2276487683,664,664,664,664,0
20240102,192000,2276487683,664,664,664,664,0
20240102,191900,2276487683,664,664,664,664,0
20240102,191800,2276487683,664,664,664,664,0
20240102,191700,2276487683,664,664,664,664,0
20240102,191600,2276487683,664,664,664,664,0
20240102,191500,2276487683,664,664,664,664,0
20240102,191400,2276487683,664,664,664,664,59344
20240102,191300,2276487683,664,664,664,664,0
20240102,191200,2276487683,664,664,664,664,0
20240102,191100,2276487683,664,664,664,664,0
20240102,191000,2276487683,664,664,664,664,0
20240102,190900,2276487683,664,664,664,664,0
20240102,190800,2276487683,664,664,664,664,0
20240102,190700,2276487683,664,664,664,664,0
20240102,190600,2276487683,664,664,664,664,0
20240102,190500,2276487683,664,664,664,664,0
20240102,190400,2276487683,664,664,664,664,0
20240102,190300,2276487683,664,664,664,664,0
20240102,190200,2276487683,664,664,664,664,0
20240102,190100,2276487683,664,664,664,664,0
20240102,190000,2276487683,664,664,664,664,0
20240102,185900,2276487683,664,664,664,664,0
20240102,185800,2276487683,664,664,664,664,0
20240102,185700,2276487683,664,664,664,664,0
20240102,185600,2276487683,664,664,664,664,0
20240102,185500,2276487683,664,664,664,664,0
20240102,185400,2276487683,664,664,664,664,0
20240102,185300,2276487683,664,664,664,664,0
20240102,185200,2276487683,664,664,664,664,0
20240102,185100,2276487683,664,664,664,664,0
20240102,185000,2276487683,664,664,664,664,0
20240102,184900,2276487683,664,664,664,664,0
20240102,184800,2276487683,664,664,664,664,0
20240102,184700,2276487683,664,664,664,664,0
20240102,184600,2276487683,664,664,664,664,0
20240102,184500,2276487683,664,664,664,664,0
20240102,184400,2276487683,664,664,664,664,59344
20240102,184300,2276487683,664,664,664,664,0
20240102,184200,2276487683,664,664,664,664,0
20240102,184100,2276487683,664,664,664,664,0
20240102,184000,2276487683,664,664,664,664,0
20240102,183900,2276487683,664,664,664,664,0
20240102,183800,2276487683,664,664,664,664,0
20240102,183700,2276487683,664,664,664,664,0
20240102,183600,2276487683,664,664,664,664,0
20240102,183500,2276487683,664,664,664,664,0
20240102,183400,2276487683,664,664,664,664,0
20240102,183300,2276487683,664,664,664,664,0
20240102,183200,2276487683,664,664,664,664,0
20240102,183100,2276487683,664,664,664,664,0
20240102,183000,2276487683,664,664,664,664,0
20240102,182900,2276487683,664,664,664,664,0
20240102,182800,2276487683,664,664,664,664,0
20240102,182700,2276487683,664,664,664,664,0
20240102,182600,2276487683,664,664,664,664,0
20240102,182500,2276487683,664,664,664,664,0
20240102,182400,2276487683,664,664,664,664,0
20240102,182300,2276487683,664,664,664,664,0
20240102,182200,2276487683,664,664,664,664,0
20240102,182100,2276487683,664,664,664,664,0
20240102,182000,2276487683,664,664,664,664,0
20240102,181900,2276487683,664,664,664,664,0
20240102,181800,2276487683,664,664,664,664,0
20240102,181700,2276487683,664,664,664,664,0
20240102,181600,2276487683,664,664,664,664,0
20240102,181500,2276487683,664,664,664,664,0
20240102,181400,2276487683,664,664,664,664,59344
20240102,181300,2276487683,664,664,664,664,0
20240102,181200,2276487683,664,664,664,664,0
20240102,181100,2276487683,664,664,664,664,0
20240102,181000,2276487683,664,664,664,664,0
20240102,180900,2276487683,664,664,664,664,0
20240102,180800,2276487683,664,664,664,664,0
20240102,180700,2276487683,664,664,664,664,0
20240102,180600,2276487683,664,664,664,664,0
20240102,180500,2276487683,664,664,664,664,0
20240102,180400,2276487683,664,664,664,664,0
20240102,180300,2276487683,664,664,664,664,0
20240102,180200,2276487683,664,664,664,664,0
20240102,180100,2276487683,664,664,664,664,0
20240102,180000,2276487683,664,664,664,664,0
20240102,175900,2276487683,664,664,664,664,0
20240102,175800,2276487683,664,664,664,664,0
20240102,175700,2276487683,664,664,664,664,0
20240102,175600,2276487683,664,664,664,664,0
20240102,175500,2276487683,664,664,664,664,0
20240102,175400,2276487683,664,664,664,664,0
20240102,175300,2276487683,664,664,664,664,0
20240102,175200,2276487683,664,664,664,664,0
20240102,175100,2276487683,664,664,664,664,0
20240102,175000,2276487683,664,664,664,664,0
20240102,174900,2276487683,664,664,664,664,0
20240102,174800,2276487683,664,664,664,664,0
20240102,174700,2276487683,664,664,664,664,0
20240102,174600,2276487683,664,664,664,664,0
20240102,174500,2276487683,664,664,664,664,0
20240102,174400,2276487683,664,664,664,664,59344
20240102,174300,2276487683,664,664,664,664,0
20240102,174200,2276487683,664,664,664,664,0
20240102,174100,2276487683,664,664,664,664,0
20240102,174000,2276487683,664,664,664,664,0
20240102,173900,2276487683,664,664,664,664,0
20240102,173800,2276487683,664,664,664,664,0
20240102,173700,2276487683,664,664,664,664,0
20240102,173600,2276487683,664,664,664,664,0
20240102,173500,2276487683,664,664,664,664,0
20240102,173400,2276487683,664,664,664,664,0
20240102,173300,2276487683,664,664,664,664,0
20240102,173200,2276487683,664,664,664,664,0
20240102,173100,2276487683,664,664,664,664,0
20240102,173000,2276487683,664,664,664,664,0
20240102,172900,2276487683,664,664,664,664,0
20240102,172800,2276487683,664,664,664,664,0
20240102,172700,2276487683,664,664,664,664,0
20240102,172600,2276487683,664,664,664,664,0
20240102,172500,2276487683,664,664,664,664,0
20240102,172400,2276487683,664,664,664,664,0
20240102,172300,2276487683,664,664,664,664,0
20240102,172200,2276487683,664,664,664,664,0
20240102,172100,2276487683,664,664,664,664,0
20240102,172000,2276487683,664,664,664,664,0
20240102,171900,2276487683,664,664,664,664,0
20240102,171800,2276487683,664,664,664,664,0
20240102,171700,2276487683,664,664,664,664,0
20240102,171600,2276487683,664,664,664,664,0
20240102,171500,2276487683,664,664,664,664,0
20240102,171400,2276487683,664,664,664,664,59344
20240102,171300,2276487683,664,664,664,664,0
20240102,171200,2276487683,664,664,664,664,0
20240102,171100,2276487683,664,664,664,664,0
20240102,171000,2276487683,664,664,664,664,0
20240102,170900,2276487683,664,664,664,664,0
20240102,170800,2276487683,664,664,664,664,0
20240102,170700,2276487683,664,664,664,664,0
20240102,170600,2276487683,664,664,664,664,0
20240102,170500,2276487683,664,664,664,664,0
20240102,170400,2276487683,664,664,664,664,0
20240102,170300,2276487683,664,664,664,664,0
20240102,170200,2276487683,664,664,664,664,0
20240102,170100,2276487683,664,664,664,664,0
20240102,170000,2276487683,664,664,664,664,0
20240102,165900,2276487683,664,664,664,664,0
20240102,165800,2276487683,664,664,664,664,0
20240102,165700,2276487683,664,664,664,664,0
20240102,165600,2276487683,664,664,664,664,0
20240102,165500,2276487683,664,664,664,664,0
20240102,165400,2276487683,664,664,664,664,0
20240102,165300,2276487683,664,664,664,664,0
20240102,165200,2276487683,664,664,664,664,0
20240102,165100,2276487683,664,664,664,664,0
20240102,165000,2276487683,664,664,664,664,0
20240102,164900,2276487683,664,664,664,664,0
20240102,164800,2276487683,664,664,664,664,0
20240102,164700,2276487683,664,664,664,664,0
20240102,164600,2276487683,664,664,664,664,0
20240102,164500,2276487683,664,664,664,664,0
20240102,164400,2276487683,664,664,664,664,59344
20240102,164300,2276487683,664,664,664,664,0
20240102,164200,2276487683,664,664,664,664,0
20240102,164100,2276487683,664,664,664,664,0
20240102,164000,2276487683,664,664,664,664,0
20240102,163900,2276487683,664,664,664,664,0
20240102,163800,2276487683,664,664,664,664,0
20240102,163700,2276487683,664,664,664,664,0
20240102,163600,2276487683,664,664,664,664,0
20240102,163500,2276487683,664,664,664,664,0
20240102,163400,2276487683,664,664,664,664,0
20240102,163300,2276487683,664,664,664,664,0
20240102,163200,2276487683,664,664,664,664,0
20240102,163100,2276487683,664,664,664,664,0
20240102,163000,2276487683,664,664,664,664,0
20240102,162900,2276487683,664,664,664,664,0
20240102,162800,2276487683,664,664,664,664,0
20240102,162700,2276487683,664,664,664,664,0
20240102,162600,2276487683,664,664,664,664,0
20240102,162500,2276487683,664,664,664,664,0
20240102,162400,2276487683,664,664,664,664,0
20240102,162300,2276487683,664,664,664,664,0
20240102,162200,2276487683,664,664,664,664,0
20240102,162100,2276487683,664,664,664,664,0
20240102,162000,2276487683,664,664,664,664,0
20240102,161900,2276487683,664,664,664,664,0
20240102,161800,2276487683,664,664,664,664,0
20240102,161700,2276487683,664,664,664,664,0
20240102,161600,2276487683,664,664,664,664,0
20240102,161500,2276487683,664,664,664,664,0
20240102,161400,2276487683,664,664,664,664,59344
20240102,161300,2276487683,664,664,664,664,0
20240102,161200,2276487683,664,664,664,664,0
20240102,161100,2276487683,664,664,664,664,0
20240102,161000,2276487683,664,664,664,664,0
20240102,160900,2276487683,664,664,664,664,0
20240102,160800,2276487683,664,664,664,664,0
20240102,160700,2276487683,664,664,664,664,0
20240102,160600,2276487683,664,664,664,664,0
20240102,160500,2276487683,664,664,664,664,0
20240102,160400,2276487683,664,664,664,664,0
20240102,160300,2276487683,664,664,664,664,0
20240102,160200,2276487683,664,664,664,664,0
20240102,160100,2276487683,664,664,664,664,0
20240102,160000,2276487683,664,664,664,664,0
20240102,155900,2276487683,664,664,664,664,0
20240102,155800,2276487683,664,664,664,664,0
20240102,155700,2276487683,664,664,664,664,0
20240102,155600,2276487683,664,664,664,664,0
20240102,155500,2276487683,664,664,664,664,0
20240102,155400,2276487683,664,664,664,664,0
20240102,155300,2276487683,664,664,664,664,0
20240102,155200,2276487683,664,664,664,664,0
20240102,155100,2276487683,664,664,664,664,0
20240102,155000,2276487683,664,664,664,664,0
20240102,154900,2276487683,664,664,664,664,0
20240102,154800,2276487683,664,664,664,664,0
20240102,154700,2276487683,664,664,664,664,0
20240102,154600,2276487683,664,664,664,664,0
20240102,154500,2276487683,664,664,664,664,0
20240102,154400,2276487683,664,664,664,664,59344
20240102,154300,2276487683,664,664,664,664,0
20240102,154200,2276487683,664,664,664,664,0
20240102,154100,2276487683,664,664,664,664,0
20240102,154000,2276487683,664,664,664,664,0
20240102,153900,2276487683,664,664,664,664,0
20240102,153800,2276487683,664,664,664,664,0
20240102,153700,2276487683,664,664,664,664,0
20240102,153600,2276487683,664,664,664,664,0
20240102,153500,2276487683,664,664,664,664,0
20240102,153400,2276487683,664,664,664,664,0
20240102,153300,2276487683,664,664,664,664,0
20240102,153200,2276487683,664,664,664,664,0
20240102,153100,2276487683,664,664,664,664,0
20240102,153000,2276487683,664,664,664,664,59344
20240102,152900,2237083267,664,664,664,664,0
20240102,152800,2237083267,664,664,664,664,0
20240102,152700,2237083267,664,664,664,664,0
20240102,152600,2237083267,664,664,664,664,0
20240102,152500,2237083267,664,664,664,664,0
20240102,152400,2237083267,664,664,664,664,0
20240102,152300,2237083267,664,664,664,664,0
20240102,152200,2237083267,664,664,664,664,0
20240102,152100,2237083267,664,664,664,664,0
20240102,152000,2237083267,664,664,664,664,0
20240102,151900,2237083267,664,664,665,661,25326
20240102,151800,2220269434,664,663,665,663,6736
20240102,151700,2215796798,665,663,665,662,11035
20240102,151600,2208483823,663,661,663,660,1927
20240102,151500,2207210517,663,664,664,662,3980
20240102,151400,2204572579,664,662,664,661,9596
20240102,151300,2198219960,663,663,664,662,5360
20240102,151200,2194666301,664,663,664,662,3585
20240102,151100,2192288366,662,661,663,661,11198
20240102,151000,2184874615,662,659,662,658,13804
20240102,150900,2175779432,660,660,662,660,4915
20240102,150800,2172533948,662,659,662,659,6623
20240102,150700,2168166677,659,659,661,659,1312
20240102,150600,2167301749,662,659,662,659,316
20240102,150500,2167093502,662,660,662,658,4025
20240102,150400,2164443633,663,663,663,663,24
20240102,150300,2164427721,663,663,663,663,1308
20240102,150200,2163560517,663,663,663,658,10041
20240102,150100,2156932433,661,663,663,661,4411
20240102,150000,2154010954,663,664,664,661,3
20240102,145900,2154008966,660,661,665,660,10465
20240102,145800,2147090425,665,662,665,661,7693
20240102,145700,2141999168,663,664,666,662,3247
20240102,145600,2139843775,666,664,666,664,17169
20240102,145500,2128432883,665,665,666,664,6903
20240102,145400,2123841561,666,667,667,665,5043
20240102,145300,2120485330,665,666,667,665,18530
20240102,145200,2108146402,665,664,665,664,13301
20240102,145100,2099311394,664,662,664,662,2843
20240102,145000,2097424490,663,662,664,662,1199
20240102,144900,2096630710,665,665,665,660,1169
20240102,144800,2095857995,661,663,665,661,2807
20240102,144700,2093999453,666,664,666,662,3304
20240102,144600,2091808090,666,665,666,663,4400
20240102,144500,2088885823,665,660,666,660,4828
20240102,144400,2085683218,663,665,667,660,24437
20240102,144300,2069463157,665,666,669,665,8684
20240102,144200,2063672027,667,664,667,664,3840
20240102,144100,2061115198,664,666,667,664,3795
20240102,144000,2058589876,667,668,672,666,31411
20240102,143900,2037564415,669,664,669,662,17884
20240102,143800,2025652961,664,664,665,660,1642
20240102,143700,2024563483,661,662,664,661,8890
20240102,143600,2018681754,662,662,663,662,2853
20240102,143500,2016792915,663,660,665,660,16345
20240102,143400,2005952600,661,663,663,660,5907
20240102,143300,2002041871,663,660,664,659,12274
20240102,143200,1993917436,661,661,661,660,15190
20240102,143100,1983878961,660,659,660,659,8872
20240102,143000,1978026411,660,658,660,658,8854
20240102,142900,1972192519,658,659,659,657,419
20240102,142800,1971916467,659,658,660,657,6397
20240102,142700,1967704724,657,656,658,656,7259
20240102,142600,1962935246,658,657,658,656,8463
20240102,142500,1957368826,658,653,658,653,12674
20240102,142400,1949061938,654,654,656,654,5273
20240102,142300,1945612374,656,656,656,654,1681
20240102,142200,1944510158,656,656,656,656,130
20240102,142100,1944424878,656,653,656,652,31613
20240102,142000,1923789886,653,654,657,653,17399
20240102,141900,1912411537,654,657,658,654,45283
20240102,141800,1882743812,657,658,660,657,16283
20240102,141700,1872024902,658,659,663,658,17532
20240102,141600,1860471222,659,664,664,657,57844
20240102,141500,1822282876,664,666,670,664,37056
20240102,141400,1797577488,665,667,674,663,39015
20240102,141300,1771481337,667,666,667,661,52376
20240102,141200,1736758559,666,666,670,663,50460
20240102,141100,1703201260,666,675,678,666,90538
20240102,141000,1642437990,675,673,682,666,76436
20240102,140900,1590994558,673,681,682,668,126476
20240102,140800,1505909304,681,666,693,666,397196
20240102,140700,1234150199,666,674,675,663,181664
20240102,140600,1112908665,670,671,692,662,407598
20240102,140500,837039138,671,647,693,647,415518
20240102,140400,557349104,647,649,649,647,3649
20240102,140300,554986983,649,649,649,649,1991
20240102,140200,553694824,649,647,649,647,1595
20240102,140100,552659769,649,648,649,646,4015
20240102,140000,550059030,645,647,649,645,10702
20240102,135900,543131303,647,647,647,645,1195
20240102,135800,542358200,647,647,647,647,3097
20240102,135700,540354441,647,647,647,647,1020
20240102,135600,539694501,647,645,647,645,8291
20240102,135500,534335511,645,645,645,645,600
20240102,135400,533948511,644,644,644,644,23
20240102,135300,533933699,644,644,645,644,84
20240102,135200,533879602,644,644,644,644,1
20240102,135100,533878958,645,645,645,645,6440
20240102,135000,529725158,645,645,645,645,0
20240102,134900,529725158,645,644,645,644,579
20240102,134800,529352280,643,643,643,643,1
20240102,134700,529351637,644,644,644,644,2080
20240102,134600,528012117,644,644,644,644,1024
20240102,134500,527352661,645,645,645,645,1293
20240102,134400,526518676,645,645,645,645,20
20240102,134300,526505776,645,644,645,644,3200
20240102,134200,524441976,644,645,645,644,511
20240102,134100,524112481,645,645,645,645,0
20240102,134000,524112481,645,645,645,645,800
20240102,133900,523596481,644,644,644,644,2
20240102,133800,523595193,645,645,645,645,0
20240102,133700,523595193,645,645,645,645,1
20240102,133600,523594548,645,645,645,645,5
20240102,133500,523591323,643,643,643,643,20
20240102,133400,523578463,643,643,643,643,6
20240102,133300,523574605,643,643,643,643,700
20240102,133200,523124505,642,642,642,642,15
20240102,133100,523114875,642,642,642,642,1
20240102,133000,523114233,645,645,645,645,2
20240102,132900,523112943,641,641,641,641,0
20240102,132800,523112943,641,641,641,641,421
20240102,132700,522843082,641,641,641,641,18
20240102,132600,522831544,641,642,646,641,7772
20240102,132500,517838196,642,642,642,642,0
20240102,132400,517838196,642,642,642,642,2150
20240102,132300,516457896,642,646,646,642,5139
20240102,132200,513153970,646,646,646,646,500
20240102,132100,512830970,647,647,647,647,0
20240102,132000,512830970,647,646,647,646,765
20240102,131900,512336170,643,643,643,643,1
20240102,131800,512335527,643,643,643,643,302
20240102,131700,512141341,646,644,646,644,3673
20240102,131600,509768644,645,645,645,645,10651
20240102,131500,502898749,645,645,645,645,510
20240102,131400,502569799,645,645,645,645,10
20240102,131300,502563349,645,645,645,645,4913
20240102,131200,499394464,645,645,645,645,10
20240102,131100,499388014,643,644,644,643,2681
20240102,131000,497663100,644,644,644,644,0
20240102,130900,497663100,644,644,644,644,1899
20240102,130800,496440144,646,645,646,644,2161
20240102,130700,495046471,644,645,645,644,1752
20240102,130600,493917383,645,645,645,645,102
20240102,130500,493851593,645,645,646,644,4095
20240102,130400,491210318,645,644,645,644,2266
20240102,130300,489748750,644,643,644,643,1104
20240102,130200,489037804,644,644,644,644,196
20240102,130100,488911580,644,644,644,644,811
20240102,130000,488389296,644,644,644,644,0
20240102,125900,488389296,644,644,644,644,30
20240102,125800,488369976,644,644,644,644,0
20240102,125700,488369976,644,644,644,644,0
20240102,125600,488369976,644,644,644,641,652
20240102,125500,487951961,642,642,642,642,1
20240102,125400,487951319,644,644,644,644,155
20240102,125300,487851499,644,644,644,642,576
20240102,125200,487480631,644,644,644,644,4
20240102,125100,487478055,644,641,644,641,190
20240102,125000,487356250,641,641,641,641,0
20240102,124900,487356250,641,641,641,641,50
20240102,124800,487324200,641,641,641,641,0
20240102,124700,487324200,641,641,641,641,0
20240102,124600,487324200,641,641,641,641,0
20240102,124500,487324200,641,641,641,641,3886
20240102,124400,484833274,641,641,641,641,96
20240102,124300,484771738,641,641,641,641,0
20240102,124200,484771738,641,641,641,641,1113
20240102,124100,484058305,641,645,645,641,1824
20240102,124000,482883025,646,646,646,646,3102
20240102,123900,480879133,645,640,646,640,17768
20240102,123800,469446374,638,638,638,638,2022
20240102,123700,468156338,638,638,638,638,0
20240102,123600,468156338,638,638,638,638,0
20240102,123500,468156338,638,639,639,638,4688
20240102,123400,465160812,639,639,639,639,0
20240102,123300,465160812,639,639,639,639,2391
20240102,123200,463632963,640,640,640,640,909
20240102,123100,463051203,640,640,640,640,145
20240102,123000,462958403,640,640,640,640,2744
20240102,122900,461202243,639,639,639,639,158
20240102,122800,461101281,640,640,640,640,1
20240102,122700,461100641,640,642,642,640,2258
20240102,122600,459655507,642,642,642,642,0
20240102,122500,459655507,642,642,642,642,37
20240102,122400,459631753,642,642,642,642,3
20240102,122300,459629827,643,643,643,643,6
20240102,122200,459625969,643,643,643,643,303
20240102,122100,459431140,643,643,643,643,978
20240102,122000,458802286,643,643,643,643,36
20240102,121900,458779138,643,643,643,643,0
20240102,121800,458779138,643,642,643,642,297
20240102,121700,458588294,640,641,641,640,1775
20240102,121600,457451273,641,641,641,641,0
20240102,121500,457451273,641,641,641,641,200
20240102,121400,457323073,640,640,640,640,0
20240102,121300,457323073,640,642,642,640,663
20240102,121200,456898133,642,642,642,642,31
20240102,121100,456878231,642,642,642,642,100
20240102,121000,456814031,642,642,642,642,1100
20240102,120900,456107831,642,642,642,642,11
20240102,120800,456100769,641,640,641,640,662
20240102,120700,455676593,640,640,640,640,0
20240102,120600,455676593,640,640,640,640,71
20240102,120500,455631153,640,641,641,640,875
20240102,120400,455071146,641,642,642,641,321
20240102,120300,454865384,641,641,641,641,2
20240102,120200,454864102,641,641,641,641,459
20240102,120100,454569883,641,642,642,641,952
20240102,120000,453959449,642,642,642,642,100
20240102,115900,453895249,642,642,642,642,9
20240102,115800,453889471,642,642,642,642,14
20240102,115700,453880483,641,641,641,641,532
20240102,115600,453539471,640,641,641,640,710
20240102,115500,453085061,641,641,641,641,901
20240102,115400,452507520,641,641,641,641,0
20240102,115300,452507520,641,640,641,640,1475
20240102,115200,451563045,640,640,640,640,716
20240102,115100,451104805,641,641,641,641,25
20240102,115000,451088780,641,641,641,641,5
20240102,114900,451085575,642,642,642,642,13
20240102,114800,451077229,642,642,642,642,1500
20240102,114700,450114229,642,642,642,642,102
20240102,114600,450048745,642,641,642,641,1311
20240102,114500,449207941,641,638,641,638,1143
20240102,114400,448478278,641,640,641,640,97
20240102,114300,448416166,640,640,640,640,6
20240102,114200,448412326,638,638,638,638,114
20240102,114100,448339594,639,639,639,639,242
20240102,114000,448184956,638,638,638,638,0
20240102,113900,448184956,638,636,638,636,12307
20240102,113800,440348098,638,639,639,638,6920
20240102,113700,435929005,640,640,640,640,4680
20240102,113600,432933805,640,639,640,639,718
20240102,113500,432474968,640,639,640,639,180
20240102,113400,432359797,639,638,639,638,106
20240102,113300,432292069,638,638,638,638,3642
20240102,113200,429968473,638,638,638,638,0
20240102,113100,429968473,638,638,638,638,2
20240102,113000,429967197,635,637,638,635,2288
20240102,112900,428514312,635,635,635,635,216
20240102,112800,428377152,635,636,636,635,5035
20240102,112700,425179427,636,636,636,636,4943
20240102,112600,422035679,636,636,636,636,0
20240102,112500,422035679,636,636,636,636,34
20240102,112400,422014055,636,636,636,636,3031
20240102,112300,420086339,636,636,636,636,20
20240102,112200,420073619,636,636,636,636,750
20240102,112100,419596619,636,637,637,636,3167
20240102,112000,417579245,636,636,636,636,630
20240102,111900,417178565,636,636,636,636,658
20240102,111800,416760077,636,636,636,636,200
20240102,111700,416632877,636,636,636,636,2807
20240102,111600,414847625,635,635,635,635,1
20240102,111500,414846990,637,637,637,637,587
20240102,111400,414473071,637,633,637,633,501
20240102,111300,414155934,634,634,634,634,2000
20240102,111200,412887934,637,637,637,634,3328
20240102,111100,410777850,634,634,634,634,100
20240102,111000,410714450,634,638,638,633,15056
20240102,110900,401164300,636,636,636,636,1
20240102,110800,401163664,635,635,635,635,0
20240102,110700,401163664,635,635,635,635,4
20240102,110600,401161124,635,636,636,635,5192
20240102,110500,397862662,639,637,639,636,16757
20240102,110400,387203134,637,640,640,637,427
20240102,110300,386929927,636,637,637,636,8137
20240102,110200,381746659,637,637,637,637,2001
20240102,110100,380472022,637,638,638,637,1825
20240102,110000,379309305,638,639,639,638,218
20240102,105900,379170021,638,639,639,638,7158
20240102,105800,374599895,640,640,640,640,6641
20240102,105700,370349655,641,641,641,641,17
20240102,105600,370338758,639,640,640,639,4000
20240102,105500,367780211,641,641,642,641,2005
20240102,105400,366494506,642,641,642,640,8133
20240102,105300,361281678,642,642,642,641,139
20240102,105200,361192540,642,642,642,642,11
20240102,105100,361185478,642,642,642,642,3
20240102,105000,361183552,642,640,642,640,69
20240102,104900,361139304,640,642,642,640,26
20240102,104800,361122626,642,642,642,642,6
20240102,104700,361118774,642,642,642,642,51
20240102,104600,361086032,640,641,641,640,1826
20240102,104500,359916634,641,641,641,641,254
20240102,104400,359753820,642,642,642,642,5699
20240102,104300,356095062,642,642,642,642,4351
20240102,104200,353301720,642,641,642,640,4002
20240102,104100,350739989,640,640,640,640,0
20240102,104000,350739989,640,640,640,640,31
20240102,103900,350720149,644,641,644,641,3615
20240102,103800,348395424,644,644,644,644,8
20240102,103700,348390272,640,642,644,640,1405
20240102,103600,347488768,641,642,645,640,16331
20240102,103500,337010044,642,643,643,642,10461
20240102,103400,330287924,643,642,643,642,779
20240102,103300,329787306,642,643,643,642,4264
20240102,103200,327049387,643,643,643,643,0
20240102,103100,327049387,643,642,645,642,13772
20240102,103000,318193307,642,646,646,640,23390
20240102,102900,303147052,645,646,647,645,7310
20240102,102800,298428360,647,645,647,645,9327
20240102,102700,292403229,645,645,650,641,20658
20240102,102600,279035541,645,635,645,635,27692
20240102,102500,261334239,634,635,635,634,1769
20240102,102400,260212424,634,634,636,634,4094
20240102,102300,257612942,636,635,636,633,8781
20240102,102200,252031857,633,635,636,633,5303
20240102,102100,248671523,635,636,636,635,998
20240102,102000,248037783,635,632,635,632,9268
20240102,101900,242158923,633,630,633,630,1618
20240102,101800,241137919,630,631,631,629,12601
20240102,101700,233198124,630,631,632,630,7002
20240102,101600,228783559,631,632,633,631,34812
20240102,101500,206776194,632,630,632,630,5278
20240102,101400,203442526,631,633,633,630,29507
20240102,101300,184849316,635,635,635,628,20247
20240102,101200,172121470,629,630,631,629,23589
20240102,101100,157278319,630,634,635,630,48038
20240102,101000,126996669,634,632,635,632,3868
20240102,100900,124544189,633,633,633,632,6717
20240102,100800,120298040,635,631,635,631,5859
20240102,100700,116598603,631,635,637,631,19905
20240102,100600,104017483,635,639,639,635,4958
20240102,100500,100859425,639,640,641,637,4261
20240102,100400,98138864,641,638,641,634,20995
20240102,100300,84774988,635,637,639,635,7520
20240102,100200,79980973,639,636,640,631,31105
20240102,100100,60284305,633,638,641,628,39548
20240102,100000,35181723,641,641,643,636,51770